Morgan Stanley Inst Global Franchise L (MSFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.17
-0.05 (-0.18%)
Aug 14, 2026, 4:00 PM EST
MSFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.18% |
| Aug 13, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.78% |
| Aug 12, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.74% |
| Aug 11, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.33% |
| Aug 10, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.22% |
| Aug 7, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.55% |
| Aug 6, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.11% |
| Aug 5, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.07% |
| Aug 4, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.45% |
| Aug 3, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.86% |
| Jul 31, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.72% |
| Jul 30, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.19% |
| Jul 29, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% |
| Jul 28, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 2.16% |
| Jul 27, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.89% |
| Jul 24, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.87% |
| Jul 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.22% |
| Jul 22, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.31% |
| Jul 21, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.85% |
| Jul 20, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.15% |
| Jul 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.79% |
| Jul 16, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.35% |
| Jul 15, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.93% |
| Jul 14, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.85% |
| Jul 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.66% |
| Jul 10, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.19% |
| Jul 9, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.39% |
| Jul 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.88% |
| Jul 7, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.42% |
| Jul 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.15% |
| Jul 2, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 2.00% |
| Jul 1, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.27% |
| Jun 30, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08% |
| Jun 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.56% |
| Jun 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.50% |
| Jun 25, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.00% |
| Jun 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.61% |
| Jun 23, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.04% |
| Jun 22, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.71% |
| Jun 18, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.12% |
| Jun 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.02% |
| Jun 16, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.08% |
| Jun 15, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.75% |
| Jun 12, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.28% |
| Jun 11, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% |
| Jun 10, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.05% |
| Jun 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.79% |
| Jun 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.47% |
| Jun 5, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.58% |
| Jun 4, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.42% |