Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.93
+0.03 (0.22%)
Mar 5, 2026, 9:30 AM EST
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |