Morgan Stanley Inst Discovery C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
-0.05 (-0.29%)
Oct 9, 2025, 9:30 AM EDT
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.48% |
| Oct 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.29% |
| Oct 8, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Oct 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.22% |
| Oct 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.90% |
| Oct 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.94% |
| Oct 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 3.03% |
| Oct 1, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% |
| Sep 30, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.44% |
| Sep 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.97% |
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% |
| Sep 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.67% |
| Sep 24, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.93% |
| Sep 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.87% |
| Sep 22, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.63% |
| Sep 19, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% |
| Sep 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.59% |
| Sep 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.12% |
| Sep 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.74% |
| Sep 12, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.66% |
| Sep 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% |
| Sep 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.03% |
| Sep 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| Sep 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.12% |
| Sep 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.53% |
| 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% |