Morgan Stanley Institutional Global Franchise Portfolio Class I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.02
+0.30 (1.08%)
Feb 27, 2026, 8:10 AM EST
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | - | - |
| 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% |
| Jan 6, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.27% |
| Jan 5, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 1.43% |
| Jan 2, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.94% |
| Dec 31, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.77% |
| Dec 30, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.27% |
| Dec 29, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.07% |
| Dec 26, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.13% |
| Dec 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.27% |
| Dec 23, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.27% |
| Dec 22, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.64% |
| Dec 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.20% |
| Dec 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.17% |
| Dec 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.24% |
| Dec 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -12.12% |
| Dec 15, 2025 | 29.61 | 29.61 | 29.61 | 33.58 | 29.61 | 0.33% |