Morgan Stanley Inst Global Franchise A (MSFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.22
-0.24 (-0.72%)
At close: Nov 20, 2025
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 1.72% |
| Nov 20, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.72% |
| Nov 19, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.59% |
| Nov 18, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.33% |
| Nov 17, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.03% |
| Nov 14, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.50% |
| Nov 13, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.52% |
| Nov 12, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.03% |
| Nov 11, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.88% |
| Nov 10, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.41% |
| Nov 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.35% |
| Nov 6, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.79% |
| Nov 5, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.20% |
| Nov 4, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.55% |
| Nov 3, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.20% |
| Oct 31, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.23% |
| Oct 30, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.03% |
| Oct 29, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.87% |
| Oct 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.62% |
| Oct 27, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.48% |
| Oct 24, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.06% |
| Oct 23, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.20% |
| Oct 22, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.14% |
| Oct 21, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.43% |
| Oct 20, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.68% |
| Oct 17, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.92% |
| Oct 16, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.86% |
| Oct 15, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.65% |
| Oct 14, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.66% |
| Oct 13, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.37% |
| Oct 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.36% |
| Oct 9, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.76% |
| Oct 8, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.20% |
| Oct 7, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.17% |
| Oct 6, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.22% |
| Oct 3, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.37% |
| Oct 2, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.48% |
| Oct 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.06% |
| Sep 30, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.62% |
| Sep 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.23% |
| Sep 26, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.71% |
| Sep 25, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.68% |
| Sep 24, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.31% |
| Sep 23, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.45% |
| Sep 22, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.17% |
| Sep 19, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.14% |
| Sep 18, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.47% |
| Sep 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.70% |
| Sep 16, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.42% |
| Sep 15, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.33% |