Morgan Stanley Institutional Global Concentrated Portfolio Class I (MLNIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.93
-0.04 (-0.13%)
At close: Aug 26, 2026
MLNIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.13% |
| Aug 25, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.57% |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.57% |
| Aug 21, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.91% |
| Aug 20, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.57% |
| Aug 19, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.76% |
| Aug 18, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.08% |
| Aug 17, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.16% |
| Aug 14, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.26% |
| Aug 13, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.73% |
| Aug 12, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.64% |
| Aug 11, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.37% |
| Aug 10, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.17% |
| Aug 7, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.37% |
| Aug 6, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.33% |
| Aug 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.37% |
| Aug 4, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.67% |
| Aug 3, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 1.45% |
| Jul 31, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 1.12% |
| Jul 30, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 3.59% |
| Jul 29, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -1.85% |
| Jul 28, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.60% |
| Jul 27, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.11% |
| Jul 24, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.04% |
| Jul 23, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.53% |
| Jul 22, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.74% |
| Jul 21, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.15% |
| Jul 20, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.36% |
| Jul 17, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.27% |
| Jul 16, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.46% |
| Jul 15, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.14% |
| Jul 14, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.05% |
| Jul 13, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.08% |
| Jul 10, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.14% |
| Jul 9, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.81% |
| Jul 8, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.35% |
| Jul 7, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.52% |
| Jul 6, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.66% |
| Jul 2, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.11% |
| Jul 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.25% |
| Jun 30, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.29% |
| Jun 29, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.38% |
| Jun 26, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.07% |
| Jun 25, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.47% |
| Jun 24, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.36% |
| Jun 23, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.56% |
| Jun 22, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.28% |
| Jun 18, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.03% |
| Jun 17, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.78% |
| Jun 16, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.49% |