Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.14
+0.05 (0.31%)
Jul 30, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.69% |
| Jun 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.25% |
| Jun 20, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| Jun 18, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.67% |
| Jun 17, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.93% |
| Jun 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.28% |
| Jun 13, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.65% |
| Jun 12, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.50% |
| Jun 11, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jun 10, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Jun 9, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Jun 6, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.80% |
| Jun 5, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.07% |
| Jun 4, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Jun 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.21% |
| Jun 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| May 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| May 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| May 28, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.20% |
| May 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.66% |
| May 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% |
| May 22, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 2.46% |
| May 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.60% |