Morgan Stanley Inst Global Franchise I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.52
+0.23 (0.67%)
Oct 21, 2025, 8:09 AM EDT
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | - | - |
| Oct 20, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.67% |
| Oct 17, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.91% |
| Oct 16, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.85% |
| Oct 15, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.64% |
| Oct 14, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.64% |
| Oct 13, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.38% |
| Oct 10, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.36% |
| Oct 9, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.75% |
| Oct 8, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.20% |
| Oct 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.17% |
| Oct 6, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.23% |
| Oct 3, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.35% |
| Oct 2, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.46% |
| Oct 1, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.06% |
| Sep 30, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.64% |
| Sep 29, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.20% |
| Sep 26, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.73% |
| Sep 25, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.69% |
| Sep 24, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.29% |
| Sep 23, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.46% |
| Sep 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.17% |
| Sep 19, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.14% |
| Sep 18, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.46% |
| Sep 17, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.69% |
| Sep 16, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.40% |
| Sep 15, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.34% |
| Sep 12, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.59% |
| Sep 11, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.09% |
| Sep 10, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -1.36% |
| Sep 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.08% |
| Sep 8, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.20% |
| Sep 5, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.48% |
| Sep 4, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.34% |
| Sep 3, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.71% |
| Sep 2, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.01% |
| Aug 29, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.06% |
| Aug 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.14% |
| Aug 27, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.28% |
| Aug 26, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.08% |
| Aug 25, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.95% |
| Aug 22, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.84% |
| Aug 21, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.73% |
| Aug 20, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.53% |
| Aug 19, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.54% |
| Aug 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.17% |
| Aug 15, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.03% |
| Aug 14, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.14% |
| Aug 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.71% |
| Aug 12, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.11% |