Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.98
-0.03 (-0.21%)
At close: Feb 2, 2026
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.19% |
| Jan 15, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.34% |
| Jan 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.83% |
| Jan 12, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.26% |
| Jan 9, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.26% |
| Jan 8, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% |
| Jan 7, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.13% |
| Jan 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.10% |
| Jan 5, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 3.14% |
| Jan 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.88% |
| Dec 31, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.40% |
| Dec 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Dec 29, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.18% |
| Dec 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.91% |
| Dec 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Dec 23, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.47% |
| Dec 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.56% |
| Dec 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.12% |
| Dec 18, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.99% |
| Dec 17, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.89% |
| Dec 16, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 2.88% |
| Dec 15, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.42% |
| Dec 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.48% |
| Dec 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.13% |
| Dec 10, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.77% |
| 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% |