Morgan Stanley Inst Global Franchise I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.74
-0.19 (-0.58%)
At close: Nov 19, 2025
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 1.72% |
| Nov 20, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.70% |
| Nov 19, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.58% |
| Nov 18, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.36% |
| Nov 17, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.99% |
| Nov 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.51% |
| Nov 13, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.53% |
| Nov 12, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.06% |
| Nov 11, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.84% |
| Nov 10, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.45% |
| Nov 7, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.33% |
| Nov 6, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.78% |
| Nov 5, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.18% |
| Nov 4, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.56% |
| Nov 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.21% |
| Oct 31, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.21% |
| Oct 30, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.03% |
| Oct 29, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.91% |
| Oct 28, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.61% |
| Oct 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.49% |
| Oct 24, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.06% |
| Oct 23, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.20% |
| Oct 22, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.14% |
| Oct 21, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.43% |
| 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% |