Morgan Stanley Institutional American Resilience Portfolio (MSBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.23
-0.08 (-0.71%)
Dec 31, 2025, 4:00 PM EST
MSBVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.71% |
| Jan 5, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.98% |
| Jan 2, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.53% |
| Dec 31, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.71% |
| Dec 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.26% |
| Dec 29, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Dec 26, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.09% |
| Dec 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.35% |
| Dec 23, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% |
| Dec 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.81% |
| Dec 19, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Dec 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| Dec 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% |
| Dec 16, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.45% |
| Dec 15, 2025 | 11.21 | 11.21 | 11.21 | 11.45 | 11.21 | 0.17% |
| Dec 12, 2025 | 11.19 | 11.19 | 11.19 | 11.43 | 11.19 | 0.09% |
| Dec 11, 2025 | 11.18 | 11.18 | 11.18 | 11.42 | 11.18 | 0.88% |
| Dec 10, 2025 | 11.08 | 11.08 | 11.08 | 11.32 | 11.08 | - |
| Dec 9, 2025 | 11.08 | 11.08 | 11.08 | 11.32 | 11.08 | -0.44% |
| Dec 8, 2025 | 11.13 | 11.13 | 11.13 | 11.37 | 11.13 | -0.70% |
| Dec 5, 2025 | 11.21 | 11.21 | 11.21 | 11.45 | 11.21 | 0.09% |
| Dec 4, 2025 | 11.20 | 11.20 | 11.20 | 11.44 | 11.20 | -0.17% |
| Dec 3, 2025 | 11.22 | 11.22 | 11.22 | 11.46 | 11.22 | 0.35% |
| Dec 2, 2025 | 11.18 | 11.18 | 11.18 | 11.42 | 11.18 | -0.17% |
| Dec 1, 2025 | 11.20 | 11.20 | 11.20 | 11.44 | 11.20 | -0.61% |
| Nov 28, 2025 | 11.27 | 11.27 | 11.27 | 11.51 | 11.27 | 0.44% |
| Nov 26, 2025 | 11.22 | 11.22 | 11.22 | 11.46 | 11.22 | 0.26% |
| Nov 25, 2025 | 11.19 | 11.19 | 11.19 | 11.43 | 11.19 | 1.24% |
| Nov 24, 2025 | 11.05 | 11.05 | 11.05 | 11.29 | 11.05 | 0.09% |
| Nov 21, 2025 | 11.04 | 11.04 | 11.04 | 11.28 | 11.04 | 1.53% |
| Nov 20, 2025 | 10.88 | 10.88 | 10.88 | 11.11 | 10.88 | -0.63% |
| Nov 19, 2025 | 10.95 | 10.95 | 10.95 | 11.18 | 10.95 | -0.45% |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.23 | 11.00 | -0.27% |
| Nov 17, 2025 | 11.02 | 11.02 | 11.02 | 11.26 | 11.02 | -0.88% |
| Nov 14, 2025 | 11.12 | 11.12 | 11.12 | 11.36 | 11.12 | -0.26% |
| Nov 13, 2025 | 11.15 | 11.15 | 11.15 | 11.39 | 11.15 | -0.70% |
| Nov 12, 2025 | 11.23 | 11.23 | 11.23 | 11.47 | 11.23 | 0.35% |
| Nov 11, 2025 | 11.19 | 11.19 | 11.19 | 11.43 | 11.19 | 0.70% |
| Nov 10, 2025 | 11.11 | 11.11 | 11.11 | 11.35 | 11.11 | 0.44% |
| Nov 7, 2025 | 11.06 | 11.06 | 11.06 | 11.30 | 11.06 | 0.62% |
| Nov 6, 2025 | 11.00 | 11.00 | 11.00 | 11.23 | 11.00 | -0.44% |
| Nov 5, 2025 | 11.04 | 11.04 | 11.04 | 11.28 | 11.04 | -0.27% |
| Nov 4, 2025 | 11.07 | 11.07 | 11.07 | 11.31 | 11.07 | -0.62% |
| Nov 3, 2025 | 11.14 | 11.14 | 11.14 | 11.38 | 11.14 | -0.52% |
| Oct 31, 2025 | 11.20 | 11.20 | 11.20 | 11.44 | 11.20 | -0.09% |
| Oct 30, 2025 | 11.21 | 11.21 | 11.21 | 11.45 | 11.21 | 0.17% |
| Oct 29, 2025 | 11.19 | 11.19 | 11.19 | 11.43 | 11.19 | -1.80% |
| Oct 28, 2025 | 11.40 | 11.40 | 11.40 | 11.64 | 11.40 | -0.60% |
| Oct 27, 2025 | 11.47 | 11.47 | 11.47 | 11.71 | 11.47 | 0.52% |
| Oct 24, 2025 | 11.41 | 11.41 | 11.41 | 11.65 | 11.41 | 0.17% |