Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.11
+0.59 (4.71%)
At close: Mar 31, 2026
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.71% |
| Mar 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.34% |
| Mar 27, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.91% |
| Mar 26, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.54% |
| Mar 25, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.21% |
| Mar 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.57% |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.56% |
| Mar 20, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.85% |
| Mar 19, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Mar 18, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.38% |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.88% |
| Mar 16, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.41% |
| Mar 13, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| Mar 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.03% |
| Mar 11, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| Mar 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.86% |
| Mar 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% |
| Mar 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.65% |
| Mar 5, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Mar 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.66% |
| Mar 3, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -1.96% |
| Mar 2, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.36% |
| Feb 27, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.63% |
| Feb 26, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.95% |
| Feb 25, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.51% |
| Feb 24, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% |
| Feb 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.62% |
| Feb 19, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |
| Feb 18, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.64% |
| Feb 17, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.35% |
| Feb 13, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 2.54% |
| Feb 12, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -3.23% |
| Feb 11, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.42% |
| Feb 10, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Feb 9, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.80% |
| Feb 6, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 6.62% |
| Feb 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.55% |
| Feb 4, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.87% |
| Feb 3, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.72% |
| Feb 2, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.21% |
| Jan 30, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -2.64% |
| Jan 29, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.18% |
| Jan 28, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.19% |
| Jan 27, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.60% |
| Jan 26, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jan 23, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.93% |
| Jan 22, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.21% |
| Jan 21, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Jan 20, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -3.36% |