Morgan Stanley Inst Global Strat C (MSSOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.37
+0.08 (0.44%)
At close: Dec 22, 2025
MSSOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.44% |
| Dec 22, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.44% |
| Dec 19, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.44% |
| Dec 18, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.39% |
| Dec 17, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.49% |
| Dec 16, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.27% |
| Dec 15, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Dec 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.49% |
| Dec 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -5.36% |
| Dec 10, 2025 | 18.33 | 18.33 | 18.33 | 19.41 | 18.33 | 0.67% |
| Dec 9, 2025 | 18.20 | 18.20 | 18.20 | 19.28 | 18.20 | -0.21% |
| Dec 8, 2025 | 18.24 | 18.24 | 18.24 | 19.32 | 18.24 | -0.21% |
| Dec 5, 2025 | 18.28 | 18.28 | 18.28 | 19.36 | 18.28 | - |
| Dec 4, 2025 | 18.28 | 18.28 | 18.28 | 19.36 | 18.28 | 0.10% |
| Dec 3, 2025 | 18.26 | 18.26 | 18.26 | 19.34 | 18.26 | 0.31% |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 19.28 | 18.20 | 0.26% |
| Dec 1, 2025 | 18.16 | 18.16 | 18.16 | 19.23 | 18.16 | -0.36% |
| Nov 28, 2025 | 18.22 | 18.22 | 18.22 | 19.30 | 18.22 | 0.26% |
| Nov 26, 2025 | 18.17 | 18.17 | 18.17 | 19.25 | 18.17 | 0.52% |
| Nov 25, 2025 | 18.08 | 18.08 | 18.08 | 19.15 | 18.08 | 0.84% |
| Nov 24, 2025 | 17.93 | 17.93 | 17.93 | 18.99 | 17.93 | 0.64% |
| Nov 21, 2025 | 17.82 | 17.82 | 17.82 | 18.87 | 17.82 | 0.53% |
| Nov 20, 2025 | 17.72 | 17.72 | 17.72 | 18.77 | 17.72 | -0.74% |
| Nov 19, 2025 | 17.85 | 17.85 | 17.85 | 18.91 | 17.85 | -0.05% |
| Nov 18, 2025 | 17.86 | 17.86 | 17.86 | 18.92 | 17.86 | -0.63% |
| Nov 17, 2025 | 17.98 | 17.98 | 17.98 | 19.04 | 17.98 | -0.63% |
| Nov 14, 2025 | 18.09 | 18.09 | 18.09 | 19.16 | 18.09 | -0.31% |
| Nov 13, 2025 | 18.15 | 18.15 | 18.15 | 19.22 | 18.15 | -0.83% |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 19.38 | 18.30 | 0.10% |
| Nov 11, 2025 | 18.28 | 18.28 | 18.28 | 19.36 | 18.28 | 0.26% |
| Nov 10, 2025 | 18.23 | 18.23 | 18.23 | 19.31 | 18.23 | 0.84% |
| Nov 7, 2025 | 18.08 | 18.08 | 18.08 | 19.15 | 18.08 | - |
| Nov 6, 2025 | 18.08 | 18.08 | 18.08 | 19.15 | 18.08 | -0.21% |
| Nov 5, 2025 | 18.12 | 18.12 | 18.12 | 19.19 | 18.12 | 0.10% |
| Nov 4, 2025 | 18.10 | 18.10 | 18.10 | 19.17 | 18.10 | -0.78% |
| Nov 3, 2025 | 18.24 | 18.24 | 18.24 | 19.32 | 18.24 | 0.05% |
| Oct 31, 2025 | 18.23 | 18.23 | 18.23 | 19.31 | 18.23 | 0.16% |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 19.28 | 18.20 | -0.57% |
| Oct 29, 2025 | 18.31 | 18.31 | 18.31 | 19.39 | 18.31 | -0.26% |
| Oct 28, 2025 | 18.35 | 18.35 | 18.35 | 19.44 | 18.35 | 0.10% |
| Oct 27, 2025 | 18.34 | 18.34 | 18.34 | 19.42 | 18.33 | 0.78% |
| Oct 24, 2025 | 18.19 | 18.19 | 18.19 | 19.27 | 18.19 | 0.36% |
| Oct 23, 2025 | 18.13 | 18.13 | 18.13 | 19.20 | 18.13 | 0.26% |
| Oct 22, 2025 | 18.08 | 18.08 | 18.08 | 19.15 | 18.08 | -0.21% |
| Oct 21, 2025 | 18.12 | 18.12 | 18.12 | 19.19 | 18.12 | -0.10% |
| Oct 20, 2025 | 18.14 | 18.14 | 18.14 | 19.21 | 18.14 | 0.68% |
| Oct 17, 2025 | 18.01 | 18.01 | 18.01 | 19.08 | 18.01 | - |
| Oct 16, 2025 | 18.01 | 18.01 | 18.01 | 19.08 | 18.01 | - |
| Oct 15, 2025 | 18.01 | 18.01 | 18.01 | 19.08 | 18.01 | 0.32% |
| Oct 14, 2025 | 17.96 | 17.96 | 17.96 | 19.02 | 17.96 | - |