Morgan Stanley Institutional Fund Trust Discovery Portfolio Class C (MSMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.43
-0.13 (-0.89%)
At close: May 19, 2026
MSMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.89% |
| May 18, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.02% |
| May 15, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.71% |
| May 14, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.54% |
| May 13, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.22% |
| May 12, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.74% |
| May 11, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.84% |
| May 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.05% |
| May 7, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.78% |
| May 6, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.66% |
| May 5, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.01% |
| May 4, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.64% |
| May 1, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.31% |
| Apr 30, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.76% |
| Apr 29, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Apr 28, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.12% |
| Apr 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.56% |
| Apr 24, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.21% |
| Apr 23, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.86% |
| Apr 22, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.62% |
| Apr 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.62% |
| Apr 20, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% |
| Apr 17, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.49% |
| Apr 16, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.54% |
| Apr 15, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 4.09% |
| Apr 14, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.32% |
| Apr 13, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 3.48% |
| Apr 10, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.37% |
| Apr 9, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.80% |
| Apr 8, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.37% |
| Apr 7, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% |
| Apr 6, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Apr 2, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 1.15% |
| Apr 1, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.15% |
| Mar 31, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 4.71% |
| Mar 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.34% |
| Mar 27, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -2.91% |
| Mar 26, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.54% |
| Mar 25, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 1.21% |
| Mar 24, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.57% |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.56% |
| Mar 20, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.85% |
| Mar 19, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.73% |
| Mar 18, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -1.38% |
| Mar 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.88% |
| Mar 16, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.41% |
| Mar 13, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| Mar 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.03% |
| Mar 11, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.73% |
| Mar 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.86% |