Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.08
-0.01 (-0.05%)
Feb 17, 2026, 8:10 AM EST
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 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% |
| Jan 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.41% |
| Jan 8, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Jan 7, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.30% |
| Jan 6, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.12% |
| Jan 5, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jan 2, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.46% |
| Dec 31, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.46% |
| Dec 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.05% |
| Dec 29, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.15% |
| Dec 26, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Dec 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.20% |
| Dec 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| Dec 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.41% |
| Dec 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.47% |
| Dec 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.42% |
| Dec 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.52% |
| Dec 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.26% |
| Dec 15, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Dec 12, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.46% |
| Dec 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -6.17% |
| Dec 10, 2025 | 19.44 | 19.44 | 19.44 | 20.76 | 19.44 | 0.73% |
| Dec 9, 2025 | 19.30 | 19.30 | 19.30 | 20.61 | 19.30 | -0.24% |
| Dec 8, 2025 | 19.35 | 19.35 | 19.35 | 20.66 | 19.35 | -0.19% |
| Dec 5, 2025 | 19.38 | 19.38 | 19.38 | 20.70 | 19.38 | - |
| Dec 4, 2025 | 19.38 | 19.38 | 19.38 | 20.70 | 19.38 | 0.10% |