Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
-0.09 (-0.43%)
Jul 9, 2026, 8:10 AM EST
MPBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | - | - |
| 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% |
| Jun 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.19% |
| Jun 15, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.11% |
| 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% |