Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.11
+0.11 (0.58%)
Mar 24, 2026, 8:10 AM EST
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 24, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| Mar 23, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.58% |
| Mar 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.45% |
| Mar 19, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.16% |
| Mar 18, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.87% |
| Mar 17, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.46% |
| Mar 16, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.88% |
| Mar 13, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.83% |
| Mar 12, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.22% |
| Mar 11, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| Mar 10, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.36% |
| Mar 9, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.05% |
| Mar 6, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.61% |
| Mar 5, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.50% |
| Mar 4, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.20% |
| Mar 3, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.34% |
| Mar 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.74% |
| Feb 27, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.15% |
| Feb 26, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.05% |
| Feb 25, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.50% |
| Feb 24, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.25% |
| Feb 23, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.35% |
| Feb 20, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.40% |
| Feb 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% |
| Feb 18, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.25% |
| Feb 17, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Feb 13, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Feb 12, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.54% |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |
| Feb 10, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.10% |
| Feb 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.90% |
| Feb 6, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.26% |
| Feb 5, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.80% |
| Feb 4, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.50% |
| Feb 3, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.20% |
| Feb 2, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.74% |
| Jan 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.10% |
| Jan 28, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.25% |
| Jan 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% |
| Jan 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |
| Jan 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.25% |
| Jan 22, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Jan 21, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.46% |
| Jan 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.01% |
| Jan 16, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.05% |
| Jan 15, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jan 14, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jan 13, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.10% |
| Jan 12, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |