Morgan Stanley Instl Glbl Concntr R6 (MLNSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.10
-0.08 (-0.27%)
At close: Oct 15, 2026
MLNSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.27% |
| Oct 14, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.95% |
| Oct 13, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.10% |
| Oct 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.39% |
| Oct 9, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.19% |
| Oct 8, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.90% |
| Oct 7, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.54% |
| Oct 6, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.39% |
| Oct 5, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.14% |
| Oct 2, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.79% |
| Oct 1, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.16% |
| Sep 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.46% |
| Sep 29, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.07% |
| Sep 28, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.49% |
| Sep 25, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.25% |
| Sep 24, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.10% |
| Sep 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.17% |
| Sep 22, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.09% |
| Sep 21, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 1.20% |
| Sep 18, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.36% |
| Sep 17, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.95% |
| Sep 16, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.07% |
| Sep 15, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.10% |
| Sep 14, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.30% |
| Sep 11, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.76% |
| Sep 10, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.08% |
| Sep 9, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.65% |
| Sep 8, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.26% |
| Sep 4, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.13% |
| Sep 3, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.72% |
| Sep 2, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.72% |
| Sep 1, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.10% |
| Aug 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.50% |
| Aug 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.36% |
| Aug 27, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.87% |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.10% |
| Aug 25, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.57% |
| Aug 24, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.57% |
| Aug 21, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.87% |
| Aug 20, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.53% |
| Aug 19, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.76% |
| Aug 18, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.11% |
| Aug 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% |
| Aug 14, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.26% |
| Aug 13, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.69% |
| Aug 12, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.67% |
| Aug 11, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.40% |
| Aug 10, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.20% |
| Aug 7, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.37% |
| Aug 6, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.33% |