Morgan Stanley Inst Global Franchise A (MSFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.74
-0.14 (-0.41%)
Sep 16, 2025, 4:00 PM EDT
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | - | -0.41% |
| Sep 15, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.35% |
| Sep 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% |
| Sep 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.09% |
| Sep 10, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.37% |
| Sep 9, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.09% |
| Sep 8, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.20% |
| Sep 5, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.46% |
| Sep 4, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.32% |
| Sep 3, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.70% |
| Sep 2, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -1.02% |
| Aug 29, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.06% |
| Aug 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.15% |
| Aug 27, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.29% |
| Aug 26, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.09% |
| Aug 25, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.95% |
| Aug 22, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.84% |
| Aug 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.72% |
| Aug 20, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.55% |
| Aug 19, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.50% |
| Aug 18, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.15% |
| Aug 15, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Aug 14, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.15% |
| Aug 13, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.73% |
| Aug 12, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.12% |
| Aug 11, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.44% |
| Aug 8, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.03% |
| Aug 7, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.20% |
| Aug 6, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.20% |
| Aug 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.78% |
| Aug 4, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.29% |
| Aug 1, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.96% |
| Jul 31, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.38% |
| Jul 30, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.20% |
| Jul 29, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.03% |
| Jul 28, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.95% |
| Jul 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.55% |
| Jul 24, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.03% |
| Jul 23, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Jul 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.49% |
| Jul 21, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.09% |
| Jul 18, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.32% |
| Jul 17, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.35% |
| Jul 16, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.41% |
| Jul 15, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.78% |
| Jul 14, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.09% |
| Jul 11, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.97% |
| Jul 10, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.03% |
| Jul 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.20% |
| Jul 8, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.14% |