Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.40
+0.65 (4.73%)
May 12, 2025, 10:22 AM EDT
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.21% |
| May 13, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% |
| May 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.73% |
| May 9, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.07% |
| May 8, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.61% |
| May 7, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% |
| May 6, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.96% |
| May 5, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.73% |
| May 2, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 3.88% |
| May 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.38% |
| Apr 30, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.31% |
| Apr 29, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% |
| Apr 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.78% |
| Apr 25, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.18% |
| Apr 24, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 3.42% |
| Apr 23, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 2.67% |
| Apr 22, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 3.55% |
| Apr 21, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -3.02% |
| Apr 17, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.25% |
| Apr 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.24% |
| Apr 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.92% |
| Apr 14, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.17% |
| Apr 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.35% |
| Apr 10, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -4.29% |
| Apr 9, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.90% |
| Apr 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.44% |
| Apr 7, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.64% |
| Apr 4, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -5.00% |
| Apr 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -8.66% |
| Apr 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.67% |
| Apr 1, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.73% |
| Mar 31, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.73% |
| Mar 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -3.54% |
| Mar 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% |
| Mar 26, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.39% |
| Mar 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.38% |
| Mar 24, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 4.09% |
| Mar 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% |
| Mar 20, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.24% |
| Mar 19, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.28% |
| Mar 18, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -2.09% |
| Mar 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.81% |
| Mar 14, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 4.05% |
| Mar 13, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.71% |
| Mar 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.50% |
| Mar 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.87% |
| Mar 10, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -5.45% |
| Mar 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.19% |
| Mar 6, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -4.97% |
| Mar 5, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.71% |