Morgan Stanley Institutional Fund Trust Discovery Portfolio Class L (MSKLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.12
-0.11 (-0.98%)
May 6, 2025, 4:00 PM EDT
MSKLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.17% |
| May 13, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.01% |
| May 12, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 4.65% |
| May 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| May 8, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2.61% |
| May 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| May 6, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% |
| May 5, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.80% |
| May 2, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 3.95% |
| May 1, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.37% |
| Apr 30, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.28% |
| Apr 29, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.65% |
| Apr 28, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.84% |
| Apr 25, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.14% |
| Apr 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.43% |
| Apr 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.72% |
| Apr 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 3.55% |
| Apr 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.04% |
| Apr 17, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.30% |
| Apr 16, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.20% |
| Apr 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.01% |
| Apr 14, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Apr 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.33% |
| Apr 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.30% |
| Apr 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 12.91% |
| Apr 8, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.41% |
| Apr 7, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.55% |
| Apr 4, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.89% |
| Apr 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -8.65% |
| Apr 2, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.63% |
| Apr 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.79% |
| Mar 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% |
| Mar 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.61% |
| Mar 27, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.94% |
| Mar 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -3.36% |
| Mar 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Mar 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 4.18% |
| Mar 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.15% |
| Mar 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.19% |
| Mar 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 3.27% |
| Mar 18, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.04% |
| Mar 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.78% |
| Mar 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 4.07% |
| Mar 13, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.77% |
| Mar 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% |
| Mar 11, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.84% |
| Mar 10, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -5.42% |
| Mar 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.24% |
| Mar 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -4.91% |
| Mar 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.71% |