Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.37
-0.10 (-0.87%)
At close: Mar 13, 2026
MSDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.87% |
| Mar 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -1.55% |
| Mar 11, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.51% |
| Mar 10, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.17% |
| Mar 9, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Mar 6, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.42% |
| Mar 5, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.17% |
| Mar 4, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.85% |
| Mar 3, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.31% |
| Mar 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.10% |
| Feb 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.57% |
| Feb 26, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.82% |
| Feb 25, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.83% |
| Feb 24, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| Feb 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.39% |
| Feb 20, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.16% |
| Feb 19, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% |
| Feb 18, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| 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% |