Morgan Stanley Institutional Global Concentrated Portfolio Class I (MLNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.48
-0.17 (-0.61%)
At close: May 19, 2026
MLNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 1, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.47% |
| Mar 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.81% |
| Mar 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.13% |
| Mar 27, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.03% |
| Mar 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -2.55% |
| Mar 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.98% |
| Mar 24, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.69% |
| Mar 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.07% |
| Mar 20, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.83% |
| Mar 19, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.93% |
| Mar 18, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.43% |
| Mar 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| Mar 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.20% |
| Mar 13, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.80% |
| Mar 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.33% |
| Mar 11, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.73% |
| Mar 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.78% |