Morgan Stanley Institutional Global Franchise Portfolio Class I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.93
-0.27 (-0.89%)
Jan 14, 2026, 8:10 AM EST
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 12, 2025 | 29.52 | 29.52 | 29.52 | 33.47 | 29.52 | 0.06% |
| Dec 11, 2025 | 29.50 | 29.50 | 29.50 | 33.45 | 29.50 | 0.90% |
| Dec 10, 2025 | 29.23 | 29.23 | 29.23 | 33.15 | 29.23 | 0.24% |
| Dec 9, 2025 | 29.16 | 29.16 | 29.16 | 33.07 | 29.16 | -0.21% |
| Dec 8, 2025 | 29.23 | 29.23 | 29.23 | 33.14 | 29.22 | -0.90% |
| Dec 5, 2025 | 29.49 | 29.49 | 29.49 | 33.44 | 29.49 | 0.18% |
| Dec 4, 2025 | 29.44 | 29.44 | 29.44 | 33.38 | 29.44 | -0.15% |
| Dec 3, 2025 | 29.48 | 29.48 | 29.48 | 33.43 | 29.48 | 0.21% |
| Dec 2, 2025 | 29.42 | 29.42 | 29.42 | 33.36 | 29.42 | -0.27% |
| Dec 1, 2025 | 29.50 | 29.50 | 29.50 | 33.45 | 29.50 | -0.56% |
| Nov 28, 2025 | 29.67 | 29.67 | 29.67 | 33.64 | 29.67 | 0.42% |
| Nov 26, 2025 | 29.54 | 29.54 | 29.54 | 33.50 | 29.54 | 0.21% |
| Nov 25, 2025 | 29.48 | 29.48 | 29.48 | 33.43 | 29.48 | 1.15% |
| Nov 24, 2025 | 29.15 | 29.15 | 29.15 | 33.05 | 29.15 | -0.06% |
| Nov 21, 2025 | 29.16 | 29.16 | 29.16 | 33.07 | 29.16 | 1.72% |
| Nov 20, 2025 | 28.67 | 28.67 | 28.67 | 32.51 | 28.67 | -0.70% |
| Nov 19, 2025 | 28.87 | 28.87 | 28.87 | 32.74 | 28.87 | -0.58% |
| Nov 18, 2025 | 29.04 | 29.04 | 29.04 | 32.93 | 29.04 | -0.36% |
| Nov 17, 2025 | 29.15 | 29.15 | 29.15 | 33.05 | 29.15 | -0.99% |
| Nov 14, 2025 | 29.44 | 29.44 | 29.44 | 33.38 | 29.44 | -0.51% |
| Nov 13, 2025 | 29.59 | 29.59 | 29.59 | 33.55 | 29.59 | -0.53% |
| Nov 12, 2025 | 29.75 | 29.75 | 29.75 | 33.73 | 29.75 | 0.06% |
| Nov 11, 2025 | 29.73 | 29.73 | 29.73 | 33.71 | 29.73 | 0.84% |
| Nov 10, 2025 | 29.48 | 29.48 | 29.48 | 33.43 | 29.48 | 0.45% |
| Nov 7, 2025 | 29.35 | 29.35 | 29.35 | 33.28 | 29.35 | 0.33% |
| Nov 6, 2025 | 29.25 | 29.25 | 29.25 | 33.17 | 29.25 | -0.78% |
| Nov 5, 2025 | 29.48 | 29.48 | 29.48 | 33.43 | 29.48 | -0.18% |
| Nov 4, 2025 | 29.53 | 29.53 | 29.53 | 33.49 | 29.53 | -0.56% |
| Nov 3, 2025 | 29.70 | 29.70 | 29.70 | 33.68 | 29.70 | -0.21% |
| Oct 31, 2025 | 29.76 | 29.76 | 29.76 | 33.75 | 29.76 | -0.21% |