Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.20
-0.03 (-0.25%)
At close: Jul 9, 2026
MSDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% |
| Jul 8, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.73% |
| Jul 7, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.96% |
| Jul 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| Jul 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.23% |
| Jul 1, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% |
| Jun 30, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Jun 29, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.51% |
| Jun 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.08% |
| Jun 25, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.42% |
| Jun 24, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.34% |
| Jun 23, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.74% |
| Jun 22, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% |
| Jun 18, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.75% |
| Jun 17, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.07% |
| Jun 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Jun 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.83% |
| Jun 12, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.08% |
| Jun 11, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.51% |
| Jun 10, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.57% |
| Jun 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Jun 8, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.41% |
| Jun 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.19% |
| Jun 4, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.82% |
| Jun 3, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.30% |
| Jun 2, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| Jun 1, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.66% |
| May 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| May 28, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.16% |
| May 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| May 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| May 21, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.33% |
| May 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.26% |
| May 19, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% |
| May 18, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.18% |
| May 15, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -1.25% |
| May 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |
| May 13, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% |
| May 12, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.41% |
| May 11, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.98% |
| May 8, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.74% |
| May 7, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.30% |
| May 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 2.16% |
| May 5, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% |
| May 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% |
| May 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| Apr 30, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.51% |
| Apr 29, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.75% |
| Apr 28, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.31% |