Morgan Stanley Institutional Global Franchise Portfolio Class A (MSFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.31
+0.35 (1.35%)
May 18, 2026, 4:00 PM EST
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | - | 1.35% |
| May 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.35% |
| May 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.42% |
| May 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.65% |
| May 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.27% |
| May 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -1.10% |
| May 8, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.49% |
| May 7, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.68% |
| May 6, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.64% |
| May 5, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.19% |
| May 4, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.49% |
| May 1, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.11% |
| Apr 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.87% |
| Apr 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% |
| Apr 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.26% |
| Apr 27, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.23% |
| Apr 24, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.10% |
| Apr 23, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.72% |
| Apr 22, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.34% |
| Apr 21, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.79% |
| Apr 20, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.60% |
| Apr 17, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.64% |
| Apr 16, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| Apr 15, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.06% |
| Apr 14, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.80% |
| Apr 13, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.67% |
| Apr 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.92% |
| Apr 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.31% |
| Apr 8, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 2.28% |
| Apr 7, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.35% |
| Apr 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.55% |
| Apr 2, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.47% |
| Apr 1, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.28% |
| Mar 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.73% |
| Mar 30, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.14% |
| Mar 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -1.65% |
| Mar 26, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.84% |
| Mar 25, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% |
| Mar 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.65% |
| Mar 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.67% |
| Mar 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.82% |
| Mar 19, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.35% |
| Mar 18, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.99% |
| Mar 17, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.42% |
| Mar 16, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 1.13% |
| Mar 13, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.08% |
| Mar 12, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.53% |
| Mar 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.76% |
| Mar 10, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.16% |
| Mar 9, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.19% |