Morgan Stanley Inst Discovery C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.49
+0.09 (0.58%)
At close: Dec 8, 2025
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.45% |
| Dec 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.58% |
| Dec 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.71% |
| Dec 4, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 1.11% |
| Dec 3, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.68% |
| Dec 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.84% |
| Dec 1, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -2.20% |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.42% |
| Nov 26, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.30% |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.81% |
| Nov 24, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 3.31% |
| Nov 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.22% |
| Nov 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -3.35% |
| Nov 19, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.38% |
| Nov 18, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.11% |
| Nov 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.97% |
| Nov 14, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.27% |
| Nov 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.64% |
| Nov 12, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.88% |
| Nov 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% |
| Nov 10, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.85% |
| Nov 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% |
| Nov 6, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.92% |
| Nov 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.77% |
| Nov 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -3.72% |
| Nov 3, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.71% |
| Oct 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 3.47% |
| Oct 30, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.53% |
| Oct 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.12% |
| Oct 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.20% |
| Oct 27, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.65% |
| Oct 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.24% |
| Oct 23, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.93% |
| Oct 22, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -3.14% |
| Oct 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.73% |
| Oct 20, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.86% |
| Oct 17, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.37% |
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.76% |
| Oct 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.24% |
| Oct 14, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% |
| Oct 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% |
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.48% |
| Oct 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.29% |
| Oct 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Oct 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.22% |
| Oct 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.90% |
| Oct 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.94% |
| Oct 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 3.03% |
| Oct 1, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% |
| Sep 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.44% |