Morgan Stanley Inst International Eq C (MSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.97
+0.02 (0.34%)
At close: Dec 26, 2025
MSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 17, 2025 | 5.73 | 5.73 | 5.73 | 10.94 | 5.73 | -1.62% |
| Nov 14, 2025 | 5.82 | 5.82 | 5.82 | 11.12 | 5.82 | -0.63% |
| Nov 13, 2025 | 5.86 | 5.86 | 5.86 | 11.19 | 5.86 | -0.80% |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 11.28 | 5.90 | 0.27% |
| Nov 11, 2025 | 5.89 | 5.89 | 5.89 | 11.25 | 5.89 | 0.72% |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 11.17 | 5.85 | 0.81% |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 11.08 | 5.80 | -0.09% |
| Nov 6, 2025 | 5.81 | 5.81 | 5.81 | 11.09 | 5.80 | -1.25% |
| Nov 5, 2025 | 5.88 | 5.88 | 5.88 | 11.23 | 5.88 | 0.63% |
| Nov 4, 2025 | 5.84 | 5.84 | 5.84 | 11.16 | 5.84 | -1.15% |
| Nov 3, 2025 | 5.91 | 5.91 | 5.91 | 11.29 | 5.91 | 0.09% |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 11.28 | 5.90 | 0.09% |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 11.27 | 5.90 | -0.44% |
| Oct 29, 2025 | 5.93 | 5.93 | 5.93 | 11.32 | 5.93 | -1.22% |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 11.46 | 6.00 | -0.61% |
| Oct 27, 2025 | 6.04 | 6.04 | 6.04 | 11.53 | 6.03 | 0.61% |
| Oct 24, 2025 | 6.00 | 6.00 | 6.00 | 11.46 | 6.00 | 0.53% |
| Oct 23, 2025 | 5.97 | 5.97 | 5.97 | 11.40 | 5.97 | 0.62% |
| Oct 22, 2025 | 5.93 | 5.93 | 5.93 | 11.33 | 5.93 | -0.35% |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 11.37 | 5.95 | -0.44% |