Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.35
-0.13 (-0.63%)
May 20, 2026, 8:10 AM EST
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | - | - |
| May 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% |
| May 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.49% |
| May 14, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.24% |
| May 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.15% |
| May 12, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.34% |
| May 11, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.19% |
| May 8, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.44% |
| May 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.43% |
| May 6, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.37% |
| May 5, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.49% |
| May 4, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.34% |
| May 1, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Apr 30, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.04% |
| Apr 29, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.40% |
| Apr 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% |
| Apr 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.15% |
| Apr 24, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.40% |
| Apr 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.30% |
| Apr 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.40% |
| Apr 21, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.59% |
| Apr 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.10% |
| Apr 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.74% |
| Apr 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% |
| Apr 15, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.30% |
| Apr 14, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.80% |
| Apr 13, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.56% |
| Apr 10, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 9, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Apr 8, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.59% |
| Apr 7, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.16% |
| Apr 6, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.36% |
| Apr 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.31% |
| Apr 1, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.21% |
| Mar 31, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.71% |
| Mar 30, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.21% |
| Mar 27, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.00% |
| Mar 26, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.40% |
| Mar 25, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.73% |
| Mar 24, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| 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% |