Morgan Stanley Institutional Fund Inc. - International Resilience Portfolio (MSDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.26
+0.13 (1.07%)
Feb 13, 2026, 9:30 AM EST
MSDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.15% |
| Feb 13, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.09% |
| Feb 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.85% |
| Feb 11, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Feb 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% |
| Feb 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.39% |
| Feb 6, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.95% |
| Feb 5, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Feb 4, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.55% |
| Feb 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.23% |
| Feb 2, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.93% |
| Jan 30, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.08% |
| Jan 29, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.61% |
| Jan 28, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.83% |
| Jan 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Jan 26, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.15% |
| Jan 23, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.84% |
| Jan 22, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| Jan 21, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.54% |
| Jan 20, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.52% |
| Jan 16, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| Jan 15, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.38% |
| Jan 14, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| Jan 13, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.61% |
| Jan 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Jan 9, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.31% |
| Jan 8, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% |
| Jan 7, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.23% |
| Jan 6, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.38% |
| Jan 5, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.64% |
| Jan 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Dec 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.23% |
| Dec 30, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Dec 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% |
| Dec 26, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Dec 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Dec 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.47% |
| Dec 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Dec 19, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.40% |
| Dec 18, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.04% |
| Dec 17, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.03% |
| Dec 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.51% |
| Dec 15, 2025 | 12.69 | 12.69 | 12.69 | 13.10 | 12.69 | 0.46% |
| Dec 12, 2025 | 12.63 | 12.63 | 12.63 | 13.04 | 12.63 | -0.61% |
| Dec 11, 2025 | 12.71 | 12.71 | 12.71 | 13.12 | 12.71 | 0.23% |
| Dec 10, 2025 | 12.68 | 12.68 | 12.68 | 13.09 | 12.68 | 1.24% |
| Dec 9, 2025 | 12.53 | 12.53 | 12.53 | 12.93 | 12.53 | -0.61% |
| Dec 8, 2025 | 12.61 | 12.61 | 12.61 | 13.01 | 12.61 | -0.38% |
| Dec 5, 2025 | 12.65 | 12.65 | 12.65 | 13.06 | 12.65 | 0.15% |
| Dec 4, 2025 | 12.63 | 12.63 | 12.63 | 13.04 | 12.63 | - |