Morgan Stanley Institutional Fund, Inc. International Equity Portfolio Class L (MSQLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.74
+0.03 (0.31%)
Dec 20, 2024, 4:00 PM EST
MSQLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.62% |
| Dec 19, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| Dec 18, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -2.61% |
| Dec 17, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -28.20% |
| Dec 16, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.29% |
| Dec 13, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 10.88 | -0.21% |
| Dec 12, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 10.90 | -0.64% |
| Dec 11, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 10.97 | 0.43% |
| Dec 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 10.93 | -0.64% |
| Dec 9, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 11.00 | 0.50% |
| Dec 6, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 10.94 | 0.36% |
| Dec 5, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 10.90 | 0.43% |
| Dec 4, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 10.85 | 0.43% |
| Dec 3, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 10.81 | 0.44% |
| Dec 2, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 10.76 | 0.15% |
| Nov 29, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 10.75 | 0.88% |
| Nov 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 10.65 | 0.66% |
| Nov 26, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 10.58 | -0.37% |
| Nov 25, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 10.62 | 0.59% |
| Nov 22, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 10.56 | 0.22% |
| Nov 21, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10.53 | 0.22% |
| Nov 20, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 10.51 | -0.22% |
| Nov 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10.53 | -0.22% |
| Nov 18, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 10.56 | 0.89% |
| Nov 15, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 10.46 | -0.74% |
| Nov 14, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 10.54 | 0.07% |
| Nov 13, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10.53 | -0.88% |
| Nov 12, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 10.63 | -1.94% |
| Nov 11, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 10.84 | -0.43% |
| Nov 8, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 10.89 | -1.48% |
| Nov 7, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 11.05 | 1.51% |
| Nov 6, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 10.89 | -1.76% |
| Nov 5, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 11.08 | 1.07% |
| Nov 4, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 10.96 | 0.07% |
| Nov 1, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 10.96 | 0.57% |
| Oct 31, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 10.89 | -1.06% |
| Oct 30, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 11.01 | -1.60% |
| Oct 29, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 11.19 | -0.49% |
| Oct 28, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 11.24 | 0.91% |
| Oct 25, 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 11.14 | -0.21% |
| Oct 24, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 11.17 | 0.56% |
| Oct 23, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 11.10 | -0.56% |
| Oct 22, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 11.17 | -0.35% |
| Oct 21, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 11.21 | -1.10% |
| Oct 18, 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 11.33 | 0.76% |
| Oct 17, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 11.24 | 0.35% |
| Oct 16, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 11.21 | 0.07% |
| Oct 15, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 11.20 | -1.64% |
| Oct 14, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 11.39 | 0.27% |
| Oct 11, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 11.35 | 0.34% |
| Oct 10, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 11.32 | -0.34% |
| Oct 9, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 11.35 | 0.55% |
| Oct 8, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 11.29 | -1.09% |
| Oct 7, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 11.42 | -0.61% |
| Oct 4, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 11.49 | 0.41% |
| Oct 3, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 11.44 | -1.35% |
| Oct 2, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 11.60 | 0.20% |
| Oct 1, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 11.57 | -0.54% |
| Sep 30, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 11.64 | -0.73% |
| Sep 27, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 11.72 | 0.27% |
| Sep 26, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 11.69 | 2.88% |
| Sep 25, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 11.36 | -0.82% |
| Sep 24, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 11.46 | 1.31% |
| Sep 23, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 11.31 | 0.21% |
| Sep 20, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 11.28 | -1.03% |
| Sep 19, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 11.40 | 2.17% |
| Sep 18, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 11.16 | -0.49% |
| Sep 17, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 11.21 | -0.28% |
| Sep 16, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 11.24 | 0.49% |
| Sep 13, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 11.19 | 0.07% |
| Sep 12, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 11.18 | 0.99% |
| Sep 11, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 11.07 | 0.57% |
| Sep 10, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 11.01 | -0.35% |
| Sep 9, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 11.05 | 0.85% |
| Sep 6, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 10.96 | -1.47% |
| Sep 5, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 11.12 | -0.28% |
| Sep 4, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 11.15 | -0.35% |
| Sep 3, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 11.19 | -1.71% |
| Aug 30, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 11.39 | 0.14% |
| Aug 29, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 11.37 | 0.55% |
| Aug 28, 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 11.31 | -0.62% |
| Aug 27, 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 11.38 | 0.55% |
| Aug 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 11.32 | -0.34% |
| Aug 23, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 11.35 | 1.46% |
| Aug 22, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 11.19 | -0.55% |
| Aug 21, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 11.25 | 1.05% |
| Aug 20, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 11.14 | -0.21% |
| Aug 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 11.16 | 0.92% |
| Aug 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 11.06 | 0.64% |
| Aug 15, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 10.99 | 0.79% |
| Aug 14, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 10.90 | 0.14% |
| Aug 13, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 10.89 | 1.53% |
| Aug 12, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 10.72 | -0.07% |
| Aug 9, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 10.73 | 0.22% |
| Aug 8, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 10.71 | 1.33% |
| Aug 7, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 10.57 | 0.30% |
| Aug 6, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 10.53 | -0.15% |
| Aug 5, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.55 | -1.96% |
| Aug 2, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 10.76 | -0.65% |
| Aug 1, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 10.83 | -1.91% |