Morgan Stanley Instl Global Core R6 (MLMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.69
+0.18 (0.71%)
At close: Jul 9, 2026
MLMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.71% |
| Jul 8, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.58% |
| Jul 7, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.74% |
| Jul 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.41% |
| Jul 2, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.43% |
| Jul 1, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.04% |
| Jun 30, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.16% |
| Jun 29, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.05% |
| Jun 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| Jun 25, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.80% |
| Jun 24, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.24% |
| Jun 23, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -1.61% |
| Jun 22, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.47% |
| Jun 18, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.15% |
| Jun 17, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.06% |
| Jun 16, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.27% |
| Jun 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.54% |
| Jun 12, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.60% |
| Jun 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.99% |
| Jun 10, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.60% |
| Jun 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.04% |
| Jun 8, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.08% |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% |
| Jun 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.83% |
| Jun 3, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.95% |
| Jun 2, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.12% |
| Jun 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.12% |
| May 29, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.39% |
| May 28, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.20% |
| May 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.04% |
| May 26, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.59% |
| May 22, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.16% |
| May 21, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% |
| May 20, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.81% |
| May 19, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.64% |
| May 18, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.04% |
| May 15, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.34% |
| May 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.08% |
| May 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.88% |
| May 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| May 11, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.55% |
| May 8, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.24% |
| May 7, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.79% |
| May 6, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.50% |
| May 5, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.53% |
| May 4, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.64% |
| May 1, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.24% |
| Apr 30, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.72% |
| Apr 29, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.69% |
| Apr 28, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.20% |