Morgan Stanley Institutional Global Concentrated Portfolio Class I (MLNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.91
+0.21 (0.76%)
At close: Jun 12, 2026
MLNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.76% |
| Jun 11, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.99% |
| Jun 10, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.84% |
| Jun 9, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.07% |
| Jun 8, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.36% |
| Jun 5, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -2.78% |
| Jun 4, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.01% |
| Jun 3, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.28% |
| Jun 2, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.63% |
| Jun 1, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.25% |
| May 29, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.35% |
| May 28, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.43% |
| May 27, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.07% |
| May 26, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.54% |
| May 22, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.14% |
| May 21, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.14% |
| May 20, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.67% |
| May 19, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.61% |
| May 18, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.22% |
| May 15, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.67% |
| May 14, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.21% |
| May 13, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.19% |
| May 12, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.14% |
| May 11, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.50% |
| May 8, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.39% |
| May 7, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.82% |
| May 6, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 3.01% |
| May 5, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.37% |
| May 4, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.37% |
| May 1, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.52% |
| Apr 30, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.95% |
| Apr 29, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.86% |
| Apr 28, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.30% |
| Apr 27, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.71% |
| Apr 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.02% |
| Apr 23, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.19% |
| Apr 22, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.02% |
| Apr 21, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.81% |
| Apr 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.48% |
| Apr 17, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.84% |
| Apr 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.60% |
| Apr 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.45% |
| Apr 14, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.60% |
| Apr 13, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.92% |
| Apr 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| Apr 8, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 4.46% |
| Apr 7, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.08% |
| Apr 6, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.57% |
| Apr 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.44% |