Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.86
-0.01 (-0.05%)
May 30, 2025, 4:00 PM EDT
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | - | - |
| May 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.48% |
| May 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.27% |
| May 27, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.75% |
| May 23, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.11% |
| May 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.16% |
| May 21, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.58% |
| May 20, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.05% |
| May 19, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.32% |
| May 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.27% |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.48% |
| May 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% |
| May 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.59% |
| May 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.65% |
| May 9, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.22% |
| May 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| May 7, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.05% |
| May 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.11% |
| May 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.66% |
| May 1, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Apr 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| Apr 29, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% |
| Apr 28, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.50% |
| Apr 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| Apr 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.95% |
| Apr 23, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.79% |
| Apr 22, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.74% |
| Apr 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.51% |
| Apr 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.23% |
| Apr 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.45% |
| Apr 15, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.11% |
| Apr 14, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.79% |
| Apr 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.15% |
| Apr 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.46% |
| Apr 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 3.61% |
| Apr 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.41% |
| Apr 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.45% |
| Apr 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -3.37% |
| Apr 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.60% |
| Apr 2, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| Apr 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Mar 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% |
| Mar 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.72% |
| Mar 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.11% |
| Mar 26, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.60% |
| Mar 25, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.27% |
| Mar 24, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Mar 21, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.22% |
| Mar 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.22% |