Morgan Stanley Institutional Global Concentrated Portfolio Class C (MLNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.53
-0.16 (-0.62%)
At close: May 19, 2026
MLNCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.62% |
| May 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.23% |
| May 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.64% |
| May 14, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.19% |
| May 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.16% |
| May 12, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.12% |
| May 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.50% |
| May 8, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.39% |
| May 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.84% |
| May 6, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 3.04% |
| May 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.36% |
| May 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.36% |
| May 1, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.52% |
| Apr 30, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.94% |
| Apr 29, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.88% |
| Apr 28, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% |
| Apr 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.72% |
| Apr 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.02% |
| Apr 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.17% |
| Apr 22, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.97% |
| Apr 21, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.79% |
| Apr 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.52% |
| Apr 17, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.82% |
| Apr 16, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.56% |
| Apr 15, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.44% |
| Apr 14, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.60% |
| Apr 13, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.91% |
| Apr 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Apr 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.45% |
| Apr 7, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| Apr 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.56% |
| Apr 2, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.48% |
| Apr 1, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.45% |
| Mar 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.87% |
| Mar 30, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% |
| Mar 27, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.01% |
| Mar 26, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.56% |
| Mar 25, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.96% |
| Mar 24, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.70% |
| Mar 23, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 2.09% |
| Mar 20, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.88% |
| Mar 19, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.86% |
| Mar 18, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.45% |
| Mar 17, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.04% |
| Mar 16, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.25% |
| Mar 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.81% |
| Mar 12, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -2.34% |
| Mar 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.75% |
| Mar 10, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.79% |