Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class Institutional (MPBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.68
+0.04 (0.19%)
Oct 16, 2026, 8:10 AM EST
MPBAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| Oct 15, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.19% |
| Oct 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.82% |
| Oct 13, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% |
| Oct 12, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.19% |
| Oct 9, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.53% |
| Oct 8, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.29% |
| Oct 7, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.81% |
| Oct 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.62% |
| Oct 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.43% |
| Oct 2, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.68% |
| Oct 1, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.24% |
| Sep 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.14% |
| Sep 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.19% |
| Sep 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.81% |
| Sep 25, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.53% |
| Sep 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.24% |
| Sep 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.04% |
| Sep 22, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Sep 21, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.10% |
| Sep 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% |
| Sep 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.87% |
| Sep 16, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.24% |
| Sep 15, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.34% |
| Sep 14, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.81% |
| Sep 11, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.38% |
| Sep 10, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.52% |
| Sep 9, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.43% |
| Sep 8, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.05% |
| Sep 4, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.14% |
| Sep 3, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.00% |
| Sep 2, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.05% |
| Sep 1, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% |
| Aug 31, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.28% |
| Aug 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.28% |
| 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% |