Morgan Stanley Institutional Global Franchise Portfolio Class I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.44
-0.09 (-0.34%)
Mar 19, 2026, 4:00 PM EST
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | - | -0.34% |
| Mar 18, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.99% |
| Mar 17, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.45% |
| Mar 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.13% |
| Mar 13, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.11% |
| Mar 12, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.51% |
| Mar 11, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.73% |
| Mar 10, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.19% |
| Mar 9, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.14% |
| Mar 6, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.58% |
| Mar 5, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.07% |
| Mar 4, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.18% |
| Mar 3, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.93% |
| Mar 2, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.74% |
| Feb 27, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.86% |
| Feb 26, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.08% |
| Feb 25, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.84% |
| Feb 24, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1.07% |
| Feb 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% |
| Feb 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.88% |
| Feb 19, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.29% |
| Feb 18, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.81% |
| Feb 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.07% |
| Feb 13, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.44% |
| Feb 12, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.44% |
| Feb 11, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.45% |
| Feb 10, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.40% |
| Feb 9, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.50% |
| Feb 6, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.04% |
| Feb 5, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.78% |
| Feb 4, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.39% |
| Feb 3, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -3.18% |
| Feb 2, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.59% |
| Jan 30, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.21% |
| Jan 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.01% |
| Jan 28, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.37% |
| Jan 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.77% |
| Jan 26, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.54% |
| Jan 23, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.44% |
| Jan 22, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.14% |
| Jan 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.24% |
| Jan 20, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.41% |
| Jan 16, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.03% |
| Jan 15, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.50% |
| Jan 14, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.13% |
| Jan 13, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.89% |
| Jan 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.10% |
| Jan 9, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.87% |
| Jan 8, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.37% |
| Jan 7, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.03% |