Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
+0.10 (0.49%)
Jun 12, 2026, 4:00 PM EST
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.49% |
| Jun 11, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.48% |
| Jun 10, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.26% |
| Jun 9, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.54% |
| Jun 8, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.24% |
| Jun 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.96% |
| Jun 4, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.29% |
| Jun 3, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.62% |
| Jun 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.29% |
| Jun 1, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.05% |
| May 29, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.34% |
| May 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| May 27, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.05% |
| May 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.68% |
| May 22, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.24% |
| May 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| May 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.79% |
| May 19, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.63% |
| 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% |