Morgan Stanley Institutional Global Core Portfolio Class R6 (MLMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.75
-0.10 (-0.44%)
At close: Apr 2, 2026
MLMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.44% |
| Apr 1, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.29% |
| Mar 31, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 3.63% |
| Mar 30, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.23% |
| Mar 27, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.80% |
| Mar 26, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -2.20% |
| Mar 25, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.93% |
| Mar 24, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.44% |
| Mar 23, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.98% |
| Mar 20, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.60% |
| Mar 19, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.75% |
| Mar 18, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.48% |
| Mar 17, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.30% |
| Mar 16, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.23% |
| Mar 13, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.79% |
| Mar 12, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.26% |
| Mar 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.55% |
| Mar 10, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.51% |
| Mar 9, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.73% |
| Mar 6, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.48% |
| Mar 5, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -1.13% |
| Mar 4, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.02% |
| Mar 3, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.83% |
| Mar 2, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.70% |
| Feb 27, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.82% |
| Feb 26, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.37% |
| Feb 25, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.62% |
| Feb 24, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.79% |
| Feb 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.31% |
| Feb 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.07% |
| Feb 19, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.16% |
| Feb 18, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.00% |
| Feb 17, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.04% |
| Feb 13, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.08% |
| Feb 12, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.96% |
| Feb 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.89% |
| Feb 10, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.40% |
| Feb 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.77% |
| Feb 6, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2.45% |
| Feb 5, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.23% |
| Feb 4, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.04% |
| Feb 3, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.18% |
| Feb 2, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.74% |
| Jan 30, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.69% |
| Jan 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.24% |
| Jan 28, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.24% |
| Jan 27, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.61% |
| Jan 26, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.29% |
| Jan 23, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.12% |
| Jan 22, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.49% |