Morgan Stanley Institutional Global Concentrated Portfolio Class R6 (MLNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.73
+0.08 (0.30%)
Feb 13, 2026, 9:30 AM EST
MLNSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.30% |
| Feb 12, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.13% |
| Feb 11, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -1.34% |
| Feb 10, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.76% |
| Feb 9, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.24% |
| Feb 6, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 3.54% |
| Feb 5, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.81% |
| Feb 4, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.48% |
| Feb 3, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.90% |
| Feb 2, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.55% |
| Jan 30, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.05% |
| Jan 29, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.47% |
| Jan 28, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.07% |
| Jan 27, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.58% |
| Jan 26, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.15% |
| Jan 23, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.04% |
| Jan 22, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.62% |
| Jan 21, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.59% |
| Jan 20, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -2.48% |
| Jan 16, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.11% |
| Jan 15, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.54% |
| Jan 14, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.75% |
| Jan 13, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.06% |
| Jan 12, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.90% |
| Jan 9, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.54% |
| Jan 8, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.18% |
| Jan 7, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.86% |
| Jan 6, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.65% |
| Jan 5, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.31% |
| Jan 2, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.26% |
| Dec 31, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.55% |
| Dec 30, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.26% |
| Dec 29, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.76% |
| Dec 26, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.29% |
| Dec 24, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.26% |
| Dec 23, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.63% |
| Dec 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.70% |
| Dec 19, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.16% |
| Dec 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.17% |
| Dec 17, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.42% |
| Dec 16, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -2.08% |
| Dec 15, 2025 | 26.82 | 26.82 | 26.82 | 27.34 | 26.82 | -0.04% |
| Dec 12, 2025 | 26.83 | 26.83 | 26.83 | 27.35 | 26.83 | -0.87% |
| Dec 11, 2025 | 27.07 | 27.07 | 27.07 | 27.59 | 27.07 | 0.69% |
| Dec 10, 2025 | 26.88 | 26.88 | 26.88 | 27.40 | 26.88 | 0.48% |
| Dec 9, 2025 | 26.75 | 26.75 | 26.75 | 27.27 | 26.75 | -0.40% |
| Dec 8, 2025 | 26.86 | 26.86 | 26.86 | 27.38 | 26.86 | 0.33% |
| Dec 5, 2025 | 26.77 | 26.77 | 26.77 | 27.29 | 26.77 | -0.33% |
| Dec 4, 2025 | 26.86 | 26.86 | 26.86 | 27.38 | 26.86 | 0.26% |
| Dec 3, 2025 | 26.79 | 26.79 | 26.79 | 27.31 | 26.79 | 0.11% |