Morgan Stanley Institutional Global Concentrated Portfolio Class R6 (MLNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.72
+0.46 (1.75%)
Aug 4, 2025, 9:30 AM EDT
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 4, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.75% |
| Aug 1, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.57% |
| Jul 31, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.82% |
| Jul 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.07% |
| Jul 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.22% |
| Jul 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.67% |
| Jul 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.60% |
| Jul 24, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.45% |
| Jul 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.64% |
| Jul 22, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.30% |
| Jul 21, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.08% |
| Jul 18, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.38% |
| Jul 17, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.03% |
| Jul 16, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.31% |
| Jul 15, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.04% |
| Jul 14, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.27% |
| Jul 11, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.50% |
| Jul 10, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.15% |
| Jul 9, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.65% |
| Jul 8, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.27% |
| Jul 7, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.99% |
| Jul 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.92% |
| Jul 2, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.31% |
| Jul 1, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.50% |
| Jun 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.50% |
| Jun 27, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.81% |
| Jun 26, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.78% |
| Jun 25, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.23% |
| Jun 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.26% |
| Jun 23, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.11% |
| Jun 20, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.28% |
| Jun 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.20% |
| Jun 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.47% |
| Jun 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.71% |
| Jun 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.49% |
| Jun 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.63% |
| Jun 11, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.24% |
| Jun 10, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.12% |
| Jun 9, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.27% |
| Jun 6, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.51% |
| Jun 5, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.12% |
| Jun 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.16% |
| Jun 3, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.28% |
| Jun 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.60% |
| May 30, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.20% |
| May 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.40% |
| May 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.95% |
| May 27, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.69% |
| May 23, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.60% |
| May 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.20% |