Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.17
+0.06 (0.28%)
Aug 28, 2026, 8:10 AM EST
MPBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.28% |
| Aug 26, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.05% |
| Aug 25, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.43% |
| Aug 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.43% |
| Aug 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.48% |
| Aug 20, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.38% |
| Aug 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Aug 18, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.57% |
| Aug 17, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.33% |
| Aug 14, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |
| Aug 13, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.47% |
| Aug 12, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.33% |
| Aug 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.14% |
| Aug 10, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.19% |
| Aug 7, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.62% |
| Aug 6, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% |
| Aug 5, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.19% |
| Aug 4, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.96% |
| Aug 3, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.82% |
| Jul 31, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.63% |
| Jul 30, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.58% |
| Jul 29, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.07% |
| Jul 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.34% |
| Jul 27, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.20% |
| Jul 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.05% |
| Jul 23, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.87% |
| Jul 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% |
| Jul 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.93% |
| Jul 20, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.29% |
| Jul 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.77% |
| Jul 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.67% |
| Jul 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.53% |
| Jul 14, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.58% |
| Jul 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.82% |
| Jul 10, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.14% |
| Jul 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.78% |
| Jul 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.43% |
| Jul 7, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.67% |
| Jul 6, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.48% |
| Jul 2, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.29% |
| Jul 1, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.48% |
| Jun 30, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.48% |
| Jun 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| Jun 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Jun 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.34% |
| Jun 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% |
| Jun 23, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.15% |
| Jun 22, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% |
| Jun 18, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% |
| Jun 17, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.86% |