Morgan Stanley Institutional Global Franchise Portfolio Class L (MSFLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.50
+0.03 (0.09%)
Jul 14, 2025, 4:00 PM EDT
MSFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | - | 0.09% |
| Jul 11, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.98% |
| Jul 10, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.03% |
| Jul 9, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.17% |
| Jul 8, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.11% |
| Jul 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.40% |
| Jul 3, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.78% |
| Jul 2, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.37% |
| Jul 1, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.29% |
| Jun 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.81% |
| Jun 27, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.64% |
| Jun 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.18% |
| Jun 25, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.78% |
| Jun 24, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.03% |
| Jun 23, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 1.16% |
| Jun 20, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.50% |
| Jun 18, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.62% |
| Jun 17, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.79% |
| Jun 16, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.38% |
| Jun 13, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -1.50% |
| Jun 12, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.67% |
| Jun 11, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.23% |
| Jun 10, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.12% |
| Jun 9, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.86% |
| Jun 6, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.52% |
| Jun 5, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.17% |
| Jun 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.20% |
| Jun 3, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.35% |
| Jun 2, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.06% |
| May 30, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.61% |
| May 29, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.20% |
| May 28, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.58% |
| May 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.23% |
| May 23, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.41% |
| May 22, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| May 21, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.92% |
| May 20, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.17% |
| May 19, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.70% |
| May 16, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.64% |
| May 15, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.48% |
| May 14, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.62% |
| May 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.32% |
| May 12, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.95% |
| May 9, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| May 8, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.03% |
| May 7, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.18% |
| May 6, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.56% |
| May 5, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.03% |
| May 2, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.74% |
| May 1, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -0.30% |