Morgan Stanley Institutional Global Core Portfolio Class R6 (MLMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.89
-0.16 (-0.64%)
At close: May 19, 2026
MLMSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.37% |
| Apr 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.91% |
| Apr 23, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.53% |
| Apr 22, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.83% |
| Apr 21, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.63% |
| Apr 20, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.36% |
| Apr 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.44% |
| Apr 16, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.61% |
| Apr 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.37% |
| Apr 14, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.37% |
| Apr 13, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.75% |
| Apr 10, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.04% |
| Apr 9, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.50% |
| Apr 8, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 3.89% |
| Apr 7, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.04% |
| Apr 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.62% |
| 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% |