Morgan Stanley Institutional American Resilience Portfolio (MSBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.44
-0.01 (-0.09%)
Oct 31, 2025, 8:30 AM EST
MSBVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.52% |
| Oct 31, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% |
| Oct 30, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.17% |
| Oct 29, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.80% |
| Oct 28, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Oct 27, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.52% |
| Oct 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| Oct 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.34% |
| Oct 22, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| Oct 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.60% |
| Oct 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.61% |
| Oct 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.70% |
| Oct 16, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.95% |
| Oct 15, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.60% |
| Oct 14, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.52% |
| Oct 13, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Oct 10, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.11% |
| Oct 9, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| Oct 8, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% |
| Oct 7, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.25% |
| Oct 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Oct 3, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% |
| Oct 2, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.42% |
| Oct 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.08% |
| Sep 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.34% |
| Sep 29, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.26% |
| Sep 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| Sep 25, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% |
| Sep 24, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.17% |
| Sep 23, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.51% |
| Sep 22, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.17% |
| Sep 19, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.08% |
| Sep 18, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.84% |
| Sep 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.51% |
| Sep 16, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.17% |
| Sep 15, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.50% |
| Sep 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.67% |
| Sep 11, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.26% |
| Sep 10, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.00% |
| Sep 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% |
| Sep 5, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Sep 4, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Sep 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.42% |
| Sep 2, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.75% |
| Aug 29, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.17% |
| Aug 28, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Aug 27, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% |
| Aug 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% |
| Aug 25, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.82% |