Morgan Stanley Institutional Global Franchise Portfolio Class I (MSFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.29
-0.55 (-2.05%)
Jun 17, 2026, 4:00 PM EST
MSFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -2.05% |
| Jun 16, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.07% |
| Jun 15, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.79% |
| Jun 12, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.26% |
| Jun 11, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.04% |
| Jun 10, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -1.04% |
| Jun 9, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.75% |
| Jun 8, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.45% |
| Jun 5, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.56% |
| Jun 4, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.43% |
| Jun 3, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% |
| Jun 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.14% |
| Jun 1, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.59% |
| May 29, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.44% |
| May 28, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.15% |
| May 27, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.41% |
| May 26, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -0.73% |
| May 22, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.04% |
| May 21, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.22% |
| May 20, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.33% |
| May 19, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.51% |
| May 18, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.34% |
| May 15, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.37% |
| May 14, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.45% |
| May 13, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.67% |
| May 12, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.26% |
| May 11, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.06% |
| May 8, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.51% |
| May 7, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.65% |
| May 6, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.62% |
| May 5, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.18% |
| May 4, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.51% |
| May 1, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.11% |
| Apr 30, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.88% |
| Apr 29, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.18% |
| Apr 28, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.25% |
| Apr 27, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.22% |
| Apr 24, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.06% |
| Apr 23, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.69% |
| Apr 22, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.33% |
| Apr 21, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.76% |
| Apr 20, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.61% |
| Apr 17, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.62% |
| Apr 16, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.04% |
| Apr 15, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.03% |
| Apr 14, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.81% |
| Apr 13, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.69% |
| Apr 10, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.93% |
| Apr 9, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.30% |
| Apr 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.28% |