Morgan Stanley Institutional International Equity Portfolio Class C (MSECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.21
+0.10 (1.64%)
At close: Apr 30, 2026
MSECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.64% |
| Apr 29, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.97% |
| Apr 28, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -1.12% |
| Apr 27, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% |
| Apr 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.97% |
| Apr 23, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.64% |
| Apr 22, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.32% |
| Apr 21, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.59% |
| Apr 20, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.63% |
| Apr 17, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.77% |
| Apr 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% |
| Apr 14, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.81% |
| Apr 13, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.98% |
| Apr 10, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% |
| Apr 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.16% |
| Apr 8, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 4.64% |
| Apr 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% |
| Apr 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% |
| Apr 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.51% |
| Apr 1, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% |
| Mar 31, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.04% |
| Mar 30, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.54% |
| Mar 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% |
| Mar 26, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.92% |
| Mar 25, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.88% |
| Mar 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.87% |
| Mar 23, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.14% |
| Mar 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.77% |
| Mar 19, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Mar 18, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.53% |
| Mar 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.51% |
| Mar 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% |
| Mar 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.20% |
| Mar 12, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.69% |
| Mar 11, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% |
| Mar 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% |
| Mar 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.17% |
| Mar 6, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% |
| Mar 5, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.16% |
| Mar 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% |
| Mar 3, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.92% |
| Mar 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.07% |
| Feb 27, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.32% |
| Feb 26, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% |
| Feb 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.13% |
| Feb 24, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% |
| Feb 23, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.97% |
| Feb 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.47% |
| Feb 19, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.16% |