Morgan Stanley Institutional Global Concentrated Portfolio Class A (MLNAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.26
+0.54 (2.02%)
At close: Jun 11, 2026
MLNAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.70% |
| Jun 11, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 2.02% |
| Jun 10, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.84% |
| Jun 9, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.07% |
| Jun 8, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.37% |
| Jun 5, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -2.79% |
| Jun 4, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.97% |
| Jun 3, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.26% |
| Jun 2, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.64% |
| Jun 1, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.25% |
| May 29, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.36% |
| May 28, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.43% |
| May 27, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.07% |
| May 26, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.55% |
| May 22, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.11% |
| May 21, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.15% |
| May 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.70% |
| 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% |