Morgan Stanley Institutional Global Concentrated Portfolio Class R6 (MLNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.96
+0.20 (0.72%)
At close: Jun 12, 2026
MLNSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.72% |
| Jun 11, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.02% |
| Jun 10, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.84% |
| Jun 9, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.07% |
| Jun 8, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.36% |
| Jun 5, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -2.78% |
| Jun 4, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.97% |
| Jun 3, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.27% |
| Jun 2, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.63% |
| Jun 1, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.28% |
| May 29, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.35% |
| May 28, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.43% |
| May 27, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.07% |
| May 26, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.54% |
| May 22, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.11% |
| May 21, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.14% |
| May 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.71% |
| May 19, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.61% |
| May 18, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.22% |
| May 15, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.66% |
| May 14, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.18% |
| May 13, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.22% |
| May 12, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.14% |
| May 11, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.50% |
| May 8, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.39% |
| May 7, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.82% |
| May 6, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 3.00% |
| May 5, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.37% |
| May 4, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.37% |
| May 1, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.52% |
| Apr 30, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.95% |
| Apr 29, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.86% |
| Apr 28, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.30% |
| Apr 27, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.71% |
| Apr 24, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 1.02% |
| Apr 23, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.16% |
| Apr 22, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.98% |
| Apr 21, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -1.81% |
| Apr 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.48% |
| Apr 17, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.84% |
| Apr 16, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.60% |
| Apr 15, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.45% |
| Apr 14, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.60% |
| Apr 13, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.92% |
| Apr 10, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Apr 9, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| Apr 8, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 4.45% |
| Apr 7, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.12% |
| Apr 6, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.52% |
| Apr 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% |