Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class C (MSSOX)

NASDAQ · Mutual Fund · Delayed Price · Currency is USD

-0.27 (-1.49%)

Mar 20, 2026, 9:30 AM EST

MSSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 23, 2026	17.96	17.96	17.96	17.96	17.96	0.56%
Mar 20, 2026	17.86	17.86	17.86	17.86	17.86	-1.49%
Mar 19, 2026	18.13	18.13	18.13	18.13	18.13	-0.17%
Mar 18, 2026	18.16	18.16	18.16	18.16	18.16	-0.87%
Mar 17, 2026	18.32	18.32	18.32	18.32	18.32	0.49%
Mar 16, 2026	18.23	18.23	18.23	18.23	18.23	0.89%
Mar 13, 2026	18.07	18.07	18.07	18.07	18.07	-0.88%
Mar 12, 2026	18.23	18.23	18.23	18.23	18.23	-1.19%
Mar 11, 2026	18.45	18.45	18.45	18.45	18.45	-0.32%
Mar 10, 2026	18.51	18.51	18.51	18.51	18.51	0.33%
Mar 9, 2026	18.45	18.45	18.45	18.45	18.45	-0.05%
Mar 6, 2026	18.46	18.46	18.46	18.46	18.46	-0.59%
Mar 5, 2026	18.57	18.57	18.57	18.57	18.57	-0.54%
Mar 4, 2026	18.67	18.67	18.67	18.67	18.67	0.16%
Mar 3, 2026	18.64	18.64	18.64	18.64	18.64	-1.32%
Mar 2, 2026	18.89	18.89	18.89	18.89	18.89	-0.74%
Feb 27, 2026	19.03	19.03	19.03	19.03	19.03	-0.16%
Feb 26, 2026	19.06	19.06	19.06	19.06	19.06	-0.05%
Feb 25, 2026	19.07	19.07	19.07	19.07	19.07	0.53%
Feb 24, 2026	18.97	18.97	18.97	18.97	18.97	0.21%
Feb 23, 2026	18.93	18.93	18.93	18.93	18.93	-0.37%
Feb 20, 2026	19.00	19.00	19.00	19.00	19.00	0.42%
Feb 19, 2026	18.92	18.92	18.92	18.92	18.92	-0.11%
Feb 18, 2026	18.94	18.94	18.94	18.94	18.94	0.21%
Feb 17, 2026	18.90	18.90	18.90	18.90	18.90	0.05%
Feb 13, 2026	18.89	18.89	18.89	18.89	18.89	-0.11%
Feb 12, 2026	18.91	18.91	18.91	18.91	18.91	-0.53%
Feb 11, 2026	19.01	19.01	19.01	19.01	19.01	0.11%
Feb 10, 2026	18.99	18.99	18.99	18.99	18.99	-0.11%
Feb 9, 2026	19.01	19.01	19.01	19.01	19.01	0.90%
Feb 6, 2026	18.84	18.84	18.84	18.84	18.84	1.24%
Feb 5, 2026	18.61	18.61	18.61	18.61	18.61	-0.80%
Feb 4, 2026	18.76	18.76	18.76	18.76	18.76	-0.53%
Feb 3, 2026	18.86	18.86	18.86	18.86	18.86	0.21%
Feb 2, 2026	18.82	18.82	18.82	18.82	18.82	-0.05%
Jan 30, 2026	18.83	18.83	18.83	18.83	18.83	-0.74%
Jan 29, 2026	18.97	18.97	18.97	18.97	18.97	0.11%
Jan 28, 2026	18.95	18.95	18.95	18.95	18.95	-0.26%
Jan 27, 2026	19.00	19.00	19.00	19.00	19.00	0.85%
Jan 26, 2026	18.84	18.84	18.84	18.84	18.84	0.43%
Jan 23, 2026	18.76	18.76	18.76	18.76	18.76	0.21%
Jan 22, 2026	18.72	18.72	18.72	18.72	18.72	0.70%
Jan 21, 2026	18.59	18.59	18.59	18.59	18.59	0.49%
Jan 20, 2026	18.50	18.50	18.50	18.50	18.50	-1.07%
Jan 16, 2026	18.70	18.70	18.70	18.70	18.70	0.05%
Jan 15, 2026	18.69	18.69	18.69	18.69	18.69	-
Jan 14, 2026	18.69	18.69	18.69	18.69	18.69	-
Jan 13, 2026	18.69	18.69	18.69	18.69	18.69	-0.05%
Jan 12, 2026	18.70	18.70	18.70	18.70	18.70	0.21%
Jan 9, 2026	18.66	18.66	18.66	18.66	18.66	0.43%