Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.10
+0.17 (0.95%)
Apr 24, 2025, 8:04 PM EDT
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | - |
| 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% |
| Mar 19, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.39% |
| Mar 18, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.16% |
| Mar 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.61% |
| Mar 14, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.17% |
| Mar 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.56% |
| Mar 12, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.17% |
| Mar 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| Mar 10, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.42% |
| Mar 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.44% |
| Mar 6, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.60% |
| Mar 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.05% |
| Mar 4, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.28% |
| Mar 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.38% |
| Feb 28, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Feb 27, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.87% |
| Feb 26, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.05% |
| Feb 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| Feb 24, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.16% |
| Feb 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.54% |
| Feb 20, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.05% |
| Feb 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.16% |
| Feb 18, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.16% |
| Feb 14, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Feb 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.93% |
| Feb 12, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.22% |