Morgan Stanley Inst Global Franchise L (MSFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.19
+0.23 (0.70%)
Oct 21, 2025, 8:06 AM EDT
MSFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 21, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | - | - |
| Oct 20, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.70% |
| Oct 17, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.92% |
| Oct 16, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -0.85% |
| Oct 15, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -0.66% |
| Oct 14, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.64% |
| Oct 13, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 0.37% |
| Oct 10, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -1.32% |
| Oct 9, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -0.78% |
| Oct 8, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.21% |
| Oct 7, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.18% |
| Oct 6, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.21% |
| Oct 3, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.33% |
| Oct 2, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.45% |
| Oct 1, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.09% |
| Sep 30, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.63% |
| Sep 29, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 0.18% |
| Sep 26, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.73% |
| Sep 25, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.69% |
| Sep 24, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.30% |
| Sep 23, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.45% |
| Sep 22, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.18% |
| Sep 19, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.18% |
| Sep 18, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.47% |
| Sep 17, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.69% |
| Sep 16, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.39% |
| Sep 15, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.38% |
| Sep 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% |
| Sep 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.10% |
| Sep 10, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -1.38% |
| Sep 9, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.06% |
| Sep 8, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.18% |
| Sep 5, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.47% |
| Sep 4, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.32% |
| Sep 3, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.71% |
| Sep 2, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -1.02% |
| Aug 29, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.06% |
| Aug 28, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.15% |
| Aug 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.26% |
| Aug 26, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.09% |
| Aug 25, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.93% |
| Aug 22, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.85% |
| Aug 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.75% |
| Aug 20, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.55% |
| Aug 19, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.53% |
| Aug 18, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.18% |
| Aug 15, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.03% |
| Aug 14, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.15% |
| Aug 13, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.71% |
| Aug 12, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.12% |