Morgan Stanley Inst Global Strat Instl (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.35
+0.04 (0.20%)
Sep 17, 2025, 8:09 AM EDT
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Sep 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.20% |
| Sep 15, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.40% |
| Sep 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Sep 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.55% |
| Sep 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Sep 9, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.05% |
| Sep 8, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Sep 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Sep 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.30% |
| Sep 2, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.65% |
| Aug 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.25% |
| Aug 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.25% |
| Aug 27, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% |
| Aug 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.05% |
| Aug 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.35% |
| Aug 22, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.01% |
| Aug 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.40% |
| Aug 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Aug 19, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.15% |
| Aug 18, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.20% |
| Aug 15, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Aug 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% |
| Aug 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.55% |
| Aug 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.61% |
| Aug 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.15% |
| Aug 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |
| Aug 7, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% |
| Aug 6, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.41% |
| Aug 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Aug 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Aug 1, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.21% |
| Jul 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.41% |
| Jul 30, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.41% |
| Jul 29, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.05% |
| Jul 28, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| Jul 25, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.05% |
| Jul 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Jul 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.61% |
| Jul 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.26% |
| Jul 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.41% |
| Jul 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.10% |
| Jul 17, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.15% |
| Jul 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.26% |
| Jul 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.41% |
| Jul 14, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.10% |
| Jul 11, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.36% |
| 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% |