Morgan Stanley Instl Glbl Concntr C (MLNCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.73
-0.03 (-0.11%)
At close: Aug 26, 2026
MLNCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.11% |
| Aug 25, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.54% |
| Aug 24, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.58% |
| Aug 21, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.87% |
| Aug 20, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.54% |
| Aug 19, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.75% |
| Aug 18, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -1.10% |
| Aug 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.18% |
| Aug 14, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.25% |
| Aug 13, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.71% |
| Aug 12, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.63% |
| Aug 11, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.36% |
| Aug 10, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.14% |
| Aug 7, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.40% |
| Aug 6, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.36% |
| Aug 5, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.40% |
| Aug 4, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.66% |
| Aug 3, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 1.42% |
| Jul 31, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.13% |
| Jul 30, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 3.60% |
| Jul 29, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.88% |
| Jul 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.61% |
| Jul 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.08% |
| Jul 24, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.04% |
| Jul 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.58% |
| Jul 22, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.76% |
| Jul 21, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 2.12% |
| Jul 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.35% |
| Jul 17, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.25% |
| Jul 16, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.50% |
| Jul 15, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.15% |
| Jul 14, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.06% |
| Jul 13, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.09% |
| Jul 10, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.11% |
| Jul 9, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.79% |
| Jul 8, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.30% |
| Jul 7, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.56% |
| Jul 6, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1.68% |
| Jul 2, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.11% |
| Jul 1, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.27% |
| Jun 30, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.31% |
| Jun 29, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.37% |
| Jun 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.08% |
| Jun 25, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.50% |
| Jun 24, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.35% |
| Jun 23, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.56% |
| Jun 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.30% |
| Jun 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.04% |
| Jun 17, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.76% |
| Jun 16, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.53% |