Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.97
+0.16 (1.01%)
Jul 3, 2025, 4:00 PM EDT
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 1.01% |
| Jul 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.13% |
| Jul 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.33% |
| Jun 30, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.60% |
| Jun 27, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Jun 26, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.58% |
| Jun 25, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.40% |
| Jun 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.69% |
| Jun 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.25% |
| Jun 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| Jun 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.67% |
| Jun 17, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.93% |
| Jun 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.28% |
| Jun 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.65% |
| Jun 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.50% |
| Jun 11, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jun 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jun 9, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Jun 6, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.80% |
| Jun 5, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Jun 4, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Jun 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.21% |
| Jun 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| May 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| May 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| May 28, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.20% |
| May 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.66% |
| May 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% |
| May 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.46% |
| May 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.60% |
| May 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.48% |
| May 19, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| May 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.12% |
| May 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.17% |
| 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% |