Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.03
+0.12 (1.01%)
Feb 13, 2026, 9:30 AM EST
MSDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.17% |
| Feb 13, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.01% |
| Feb 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.83% |
| Feb 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Feb 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% |
| Feb 9, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.42% |
| Feb 6, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.93% |
| Feb 5, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Feb 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.51% |
| Feb 3, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -2.24% |
| Feb 2, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.92% |
| Jan 30, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.16% |
| Jan 29, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.49% |
| Jan 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.90% |
| Jan 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.24% |
| Jan 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.08% |
| Jan 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% |
| Jan 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.25% |
| Jan 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.67% |
| Jan 20, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.55% |
| Jan 16, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jan 15, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.49% |
| Jan 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.33% |
| Jan 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.73% |
| Jan 12, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.16% |
| Jan 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.32% |
| Jan 8, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.16% |
| Jan 7, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% |
| Jan 6, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.25% |
| Jan 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.76% |
| Jan 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.34% |
| Dec 31, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.25% |
| Dec 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% |
| Dec 29, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Dec 26, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.17% |
| Dec 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Dec 23, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% |
| Dec 22, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.42% |
| Dec 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.34% |
| Dec 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.12% |
| Dec 17, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.10% |
| Dec 16, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -3.37% |
| Dec 15, 2025 | 11.79 | 11.79 | 11.79 | 12.18 | 11.79 | 0.33% |
| Dec 12, 2025 | 11.75 | 11.75 | 11.75 | 12.14 | 11.75 | -0.57% |
| Dec 11, 2025 | 11.82 | 11.82 | 11.82 | 12.21 | 11.82 | 0.25% |
| Dec 10, 2025 | 11.79 | 11.79 | 11.79 | 12.18 | 11.79 | 1.25% |
| Dec 9, 2025 | 11.64 | 11.64 | 11.64 | 12.03 | 11.64 | -0.66% |
| Dec 8, 2025 | 11.72 | 11.72 | 11.72 | 12.11 | 11.72 | -0.41% |
| Dec 5, 2025 | 11.77 | 11.77 | 11.77 | 12.16 | 11.77 | 0.08% |
| Dec 4, 2025 | 11.76 | 11.76 | 11.76 | 12.15 | 11.76 | 0.08% |