Morgan Stanley Institutional Global Concentrated Portfolio Class A (MLNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.04
-0.17 (-0.62%)
At close: May 19, 2026
MLNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.62% |
| May 18, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.22% |
| May 15, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.66% |
| May 14, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.22% |
| May 13, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.17% |
| May 12, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.15% |
| May 11, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.47% |
| May 8, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.36% |
| May 7, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.80% |
| May 6, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 2.98% |
| May 5, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.37% |
| May 4, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.34% |
| May 1, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.49% |
| Apr 30, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.95% |
| Apr 29, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.83% |
| Apr 28, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.34% |
| Apr 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.72% |
| Apr 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 1.00% |
| Apr 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.14% |
| Apr 22, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.00% |
| Apr 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.81% |
| Apr 20, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.49% |
| Apr 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.83% |
| Apr 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.61% |
| Apr 15, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.46% |
| Apr 14, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.59% |
| Apr 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.94% |
| Apr 10, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Apr 9, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Apr 8, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 4.45% |
| Apr 7, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.08% |
| Apr 6, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.57% |
| Apr 2, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.45% |
| Apr 1, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.45% |
| Mar 31, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 3.83% |
| Mar 30, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.13% |
| Mar 27, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.02% |
| Mar 26, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -2.59% |
| Mar 25, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.99% |
| Mar 24, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.66% |
| Mar 23, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 2.06% |
| Mar 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.86% |
| Mar 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.90% |
| Mar 18, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.41% |
| Mar 17, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.04% |
| Mar 16, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.22% |
| Mar 13, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.81% |
| Mar 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -2.33% |
| Mar 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.74% |
| Mar 10, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.79% |