Morgan Stanley Institutional Global Franchise Portfolio Class A (MSFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.40
-0.53 (-2.04%)
Jun 17, 2026, 4:00 PM EST
MSFBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.04% |
| Jun 16, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.08% |
| Jun 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.78% |
| Jun 12, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.27% |
| Jun 11, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.04% |
| Jun 10, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.08% |
| Jun 9, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.82% |
| Jun 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.50% |
| Jun 5, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.54% |
| Jun 4, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.45% |
| Jun 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.50% |
| Jun 2, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.14% |
| Jun 1, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.57% |
| May 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.42% |
| May 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% |
| May 27, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.38% |
| May 26, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.72% |
| May 22, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.04% |
| May 21, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.23% |
| May 20, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.34% |
| May 19, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.57% |
| May 18, 2026 | 26.31 | 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% |