Morgan Stanley Institutional Global Franchise Portfolio Class L (MSFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.07
+0.35 (1.36%)
May 18, 2026, 4:00 PM EST
MSFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | - | 1.36% |
| May 15, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.39% |
| May 14, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.47% |
| May 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.70% |
| May 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.27% |
| May 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.07% |
| May 8, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.53% |
| May 7, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.64% |
| May 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.61% |
| May 5, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.19% |
| May 4, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.49% |
| May 1, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% |
| Apr 30, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.88% |
| Apr 29, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.15% |
| Apr 28, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.30% |
| Apr 27, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.23% |
| Apr 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.07% |
| Apr 23, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.72% |
| Apr 22, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.34% |
| Apr 21, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.76% |
| Apr 20, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.60% |
| Apr 17, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.61% |
| Apr 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.04% |
| Apr 15, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.03% |
| Apr 14, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.81% |
| Apr 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.69% |
| Apr 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.93% |
| Apr 9, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.31% |
| Apr 8, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 2.26% |
| Apr 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.36% |
| Apr 6, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.56% |
| Apr 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.48% |
| Apr 1, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.28% |
| Mar 31, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.71% |
| Mar 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 1.15% |
| Mar 27, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -1.62% |
| Mar 26, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.84% |
| Mar 25, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.12% |
| Mar 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.66% |
| Mar 23, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.68% |
| Mar 20, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.83% |
| Mar 19, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.35% |
| Mar 18, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.00% |
| Mar 17, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.43% |
| Mar 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.13% |
| Mar 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.08% |
| Mar 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.54% |
| Mar 11, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.76% |
| Mar 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.17% |
| Mar 9, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.15% |