Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.53
+0.02 (0.10%)
Jul 11, 2025, 8:09 AM EDT
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | - |
| Jul 10, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.10% |
| Jul 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.46% |
| Jul 8, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10% |
| Jul 7, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.56% |
| Jul 3, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.21% |
| Jul 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% |
| Jul 1, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| Jun 30, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.46% |
| Jun 27, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.26% |
| Jun 26, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.62% |
| Jun 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.05% |
| Jun 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.95% |
| Jun 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.37% |
| Jun 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.26% |
| Jun 18, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.05% |
| Jun 17, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.42% |
| Jun 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| Jun 13, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.78% |
| Jun 12, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.47% |
| Jun 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.10% |
| Jun 10, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.32% |
| Jun 9, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.21% |
| Jun 6, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.11% |
| Jun 5, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.16% |
| Jun 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.42% |
| Jun 3, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.05% |
| Jun 2, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.32% |
| May 30, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% |
| 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% |