Morgan Stanley Instl Glbl Concntr A (MLNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.52
-0.08 (-0.27%)
At close: Oct 15, 2026
MLNAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.27% |
| Oct 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.95% |
| Oct 13, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.10% |
| Oct 12, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.36% |
| Oct 9, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.17% |
| Oct 8, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.92% |
| Oct 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.52% |
| Oct 6, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.39% |
| Oct 5, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.13% |
| Oct 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.80% |
| Oct 1, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.13% |
| Sep 30, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.43% |
| Sep 29, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.07% |
| Sep 28, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.50% |
| Sep 25, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.24% |
| Sep 24, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.10% |
| Sep 23, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -1.19% |
| Sep 22, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.08% |
| Sep 21, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.19% |
| Sep 18, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.36% |
| Sep 17, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.99% |
| Sep 16, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.07% |
| Sep 15, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.10% |
| Sep 14, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.30% |
| Sep 11, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.73% |
| Sep 10, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.07% |
| Sep 9, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.66% |
| Sep 8, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.27% |
| Sep 4, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.13% |
| Sep 3, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.72% |
| Sep 2, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.72% |
| Sep 1, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.12% |
| Aug 31, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.51% |
| Aug 28, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.34% |
| Aug 27, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.88% |
| Aug 26, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.14% |
| Aug 25, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.58% |
| Aug 24, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.58% |
| Aug 21, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.89% |
| Aug 20, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.54% |
| Aug 19, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.78% |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.10% |
| Aug 17, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.13% |
| Aug 14, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.27% |
| Aug 13, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.70% |
| Aug 12, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.67% |
| Aug 11, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.41% |
| Aug 10, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.20% |
| Aug 7, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.38% |
| Aug 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.34% |