Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.49
+0.08 (0.41%)
Dec 23, 2025, 8:10 AM EST
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | - |
| 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% |
| Dec 3, 2025 | 19.37 | 19.37 | 19.37 | 20.68 | 19.37 | 0.34% |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 20.61 | 19.30 | 0.24% |
| Dec 1, 2025 | 19.25 | 19.25 | 19.25 | 20.56 | 19.25 | -0.34% |
| Nov 28, 2025 | 19.32 | 19.32 | 19.32 | 20.63 | 19.32 | 0.24% |
| Nov 26, 2025 | 19.27 | 19.27 | 19.27 | 20.58 | 19.27 | 0.54% |
| Nov 25, 2025 | 19.17 | 19.17 | 19.17 | 20.47 | 19.17 | 0.84% |
| Nov 24, 2025 | 19.01 | 19.01 | 19.01 | 20.30 | 19.01 | 0.64% |
| Nov 21, 2025 | 18.89 | 18.89 | 18.89 | 20.17 | 18.89 | 0.55% |
| Nov 20, 2025 | 18.79 | 18.79 | 18.79 | 20.06 | 18.78 | -0.74% |
| Nov 19, 2025 | 18.93 | 18.93 | 18.93 | 20.21 | 18.93 | -0.05% |
| Nov 18, 2025 | 18.94 | 18.94 | 18.94 | 20.22 | 18.93 | -0.64% |
| Nov 17, 2025 | 19.06 | 19.06 | 19.06 | 20.35 | 19.06 | -0.59% |
| Nov 14, 2025 | 19.17 | 19.17 | 19.17 | 20.47 | 19.17 | -0.34% |
| Nov 13, 2025 | 19.23 | 19.23 | 19.23 | 20.54 | 19.23 | -0.82% |
| Nov 12, 2025 | 19.39 | 19.39 | 19.39 | 20.71 | 19.39 | 0.15% |
| Nov 11, 2025 | 19.37 | 19.37 | 19.37 | 20.68 | 19.37 | 0.24% |
| Nov 10, 2025 | 19.32 | 19.32 | 19.32 | 20.63 | 19.32 | 0.88% |
| Nov 7, 2025 | 19.15 | 19.15 | 19.15 | 20.45 | 19.15 | - |
| Nov 6, 2025 | 19.15 | 19.15 | 19.15 | 20.45 | 19.15 | -0.20% |
| Nov 5, 2025 | 19.19 | 19.19 | 19.19 | 20.49 | 19.19 | 0.05% |
| Nov 4, 2025 | 19.18 | 19.18 | 19.18 | 20.48 | 19.18 | -0.73% |
| Nov 3, 2025 | 19.32 | 19.32 | 19.32 | 20.63 | 19.32 | 0.05% |
| Oct 31, 2025 | 19.31 | 19.31 | 19.31 | 20.62 | 19.31 | 0.15% |
| Oct 30, 2025 | 19.28 | 19.28 | 19.28 | 20.59 | 19.28 | -0.58% |
| Oct 29, 2025 | 19.39 | 19.39 | 19.39 | 20.71 | 19.39 | -0.19% |
| Oct 28, 2025 | 19.43 | 19.43 | 19.43 | 20.75 | 19.43 | 0.10% |
| Oct 27, 2025 | 19.41 | 19.41 | 19.41 | 20.73 | 19.41 | 0.73% |
| Oct 24, 2025 | 19.27 | 19.27 | 19.27 | 20.58 | 19.27 | 0.39% |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 20.50 | 19.20 | 0.24% |
| Oct 22, 2025 | 19.15 | 19.15 | 19.15 | 20.45 | 19.15 | -0.20% |
| Oct 21, 2025 | 19.19 | 19.19 | 19.19 | 20.49 | 19.19 | -0.10% |
| Oct 20, 2025 | 19.21 | 19.21 | 19.21 | 20.51 | 19.21 | 0.69% |
| Oct 17, 2025 | 19.08 | 19.08 | 19.08 | 20.37 | 19.08 | - |
| Oct 16, 2025 | 19.08 | 19.08 | 19.08 | 20.37 | 19.08 | - |
| Oct 15, 2025 | 19.08 | 19.08 | 19.08 | 20.37 | 19.08 | 0.34% |
| Oct 14, 2025 | 19.01 | 19.01 | 19.01 | 20.30 | 19.01 | - |