Morgan Stanley Inst Global Franchise I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.83
-0.14 (-0.40%)
Sep 16, 2025, 4:00 PM EDT
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 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% |
| Aug 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.42% |
| Aug 8, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Aug 7, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.20% |
| Aug 6, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.23% |
| Aug 5, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.76% |
| Aug 4, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 1.28% |
| Aug 1, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.96% |
| Jul 31, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.37% |
| Jul 30, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.22% |
| Jul 29, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.03% |
| Jul 28, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.94% |
| Jul 25, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.53% |
| Jul 24, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.06% |
| Jul 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jul 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.48% |
| Jul 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.08% |
| Jul 18, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.31% |
| Jul 17, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.34% |
| Jul 16, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.42% |
| Jul 15, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.78% |
| Jul 14, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.08% |
| Jul 11, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.97% |
| Jul 10, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.03% |
| Jul 9, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.19% |
| Jul 8, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.14% |