Morgan Stanley Inst Discovery C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.38
+0.08 (0.49%)
Sep 4, 2025, 9:30 AM EDT
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.49% |
| Sep 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% |
| Sep 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| Aug 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% |
| Aug 28, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.79% |
| Aug 27, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.75% |
| Aug 26, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Aug 25, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.42% |
| Aug 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% |
| Aug 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% |
| Aug 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.76% |
| Aug 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.47% |
| Aug 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.62% |
| Aug 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Aug 14, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.77% |
| Aug 13, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.06% |
| Aug 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% |
| Aug 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.81% |
| Aug 8, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -2.67% |
| Aug 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.96% |
| Aug 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.71% |
| Aug 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.97% |
| Aug 4, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.45% |
| Aug 1, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.24% |
| Jul 31, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.36% |
| Jul 30, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.31% |
| Jul 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.11% |
| Jul 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| Jul 25, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.68% |
| Jul 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| Jul 23, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.68% |
| Jul 22, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.62% |
| Jul 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.80% |
| Jul 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| Jul 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.86% |
| Jul 16, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.63% |
| Jul 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Jul 14, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.27% |
| Jul 11, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.50% |
| Jul 10, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.75% |
| Jul 9, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.32% |
| Jul 8, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.25% |
| Jul 7, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.31% |
| 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% |