Morgan Stanley Institutional International Equity Portfolio Class C (MSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.03
-0.08 (-1.31%)
At close: Jan 30, 2026
MSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.31% |
| Jan 29, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% |
| Jan 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% |
| Jan 27, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.81% |
| Jan 26, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Jan 23, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.66% |
| Jan 22, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.33% |
| Jan 21, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.83% |
| Jan 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.79% |
| Jan 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% |
| Jan 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% |
| Jan 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% |
| Jan 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% |
| Jan 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 1.32% |
| Jan 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% |
| Jan 7, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.33% |
| Jan 6, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% |
| Jan 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.67% |
| Jan 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% |
| Dec 31, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% |
| Dec 30, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% |
| Dec 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.34% |
| Dec 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.34% |
| Dec 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.51% |
| Dec 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% |
| Dec 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% |
| Dec 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.03% |
| Dec 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% |
| Dec 16, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -47.69% |
| Dec 15, 2025 | 5.88 | 5.88 | 5.88 | 11.24 | 5.88 | 0.27% |
| Dec 12, 2025 | 5.87 | 5.87 | 5.87 | 11.21 | 5.87 | -0.80% |
| Dec 11, 2025 | 5.92 | 5.92 | 5.92 | 11.30 | 5.91 | - |
| Dec 10, 2025 | 5.92 | 5.92 | 5.92 | 11.30 | 5.91 | 1.25% |
| Dec 9, 2025 | 5.84 | 5.84 | 5.84 | 11.16 | 5.84 | -0.62% |
| Dec 8, 2025 | 5.88 | 5.88 | 5.88 | 11.23 | 5.88 | -0.35% |
| Dec 5, 2025 | 5.90 | 5.90 | 5.90 | 11.27 | 5.90 | 0.18% |
| Dec 4, 2025 | 5.89 | 5.89 | 5.89 | 11.25 | 5.89 | - |
| Dec 3, 2025 | 5.89 | 5.89 | 5.89 | 11.25 | 5.89 | 0.63% |
| Dec 2, 2025 | 5.85 | 5.85 | 5.85 | 11.18 | 5.85 | 0.27% |
| Dec 1, 2025 | 5.84 | 5.84 | 5.84 | 11.15 | 5.84 | -0.54% |
| Nov 28, 2025 | 5.87 | 5.87 | 5.87 | 11.21 | 5.87 | 0.54% |
| Nov 26, 2025 | 5.84 | 5.84 | 5.84 | 11.15 | 5.84 | 0.72% |
| Nov 25, 2025 | 5.79 | 5.79 | 5.79 | 11.07 | 5.79 | 1.56% |
| Nov 24, 2025 | 5.71 | 5.71 | 5.71 | 10.90 | 5.71 | 0.18% |
| Nov 21, 2025 | 5.70 | 5.70 | 5.70 | 10.88 | 5.69 | 2.26% |
| Nov 20, 2025 | 5.57 | 5.57 | 5.57 | 10.64 | 5.57 | -1.21% |
| Nov 19, 2025 | 5.64 | 5.64 | 5.64 | 10.77 | 5.64 | -0.55% |
| Nov 18, 2025 | 5.67 | 5.67 | 5.67 | 10.83 | 5.67 | -1.01% |