Morgan Stanley Inst Global Franchise A (MSFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.44
+0.23 (0.69%)
Oct 21, 2025, 8:06 AM EDT
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | - | - |
| Oct 20, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.69% |
| Oct 17, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.91% |
| Oct 16, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.84% |
| Oct 15, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.66% |
| Oct 14, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.66% |
| Oct 13, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.36% |
| Oct 10, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.34% |
| Oct 9, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.77% |
| Oct 8, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.21% |
| Oct 7, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.18% |
| Oct 6, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.24% |
| Oct 3, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.36% |
| Oct 2, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.47% |
| Oct 1, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.06% |
| Sep 30, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.63% |
| Sep 29, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.21% |
| Sep 26, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.72% |
| Sep 25, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -0.69% |
| Sep 24, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.30% |
| Sep 23, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.44% |
| Sep 22, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.18% |
| Sep 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.15% |
| Sep 18, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.47% |
| Sep 17, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.71% |
| Sep 16, 2025 | 33.74 | 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% |