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

NASDAQ · Mutual Fund · Delayed Price · Currency is USD

+0.09 (0.47%)

At close: Jun 12, 2026

MSSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 11, 2026	19.32	19.32	19.32	19.32	19.32	1.42%
Jun 10, 2026	19.05	19.05	19.05	19.05	19.05	-1.24%
Jun 9, 2026	19.29	19.29	19.29	19.29	19.29	0.52%
Jun 8, 2026	19.19	19.19	19.19	19.19	19.19	-0.21%
Jun 5, 2026	19.23	19.23	19.23	19.23	19.23	-1.99%
Jun 4, 2026	19.62	19.62	19.62	19.62	19.62	0.31%
Jun 3, 2026	19.56	19.56	19.56	19.56	19.56	-0.66%
Jun 2, 2026	19.69	19.69	19.69	19.69	19.69	0.31%
Jun 1, 2026	19.63	19.63	19.63	19.63	19.63	0.05%
May 29, 2026	19.62	19.62	19.62	19.62	19.62	0.31%
May 28, 2026	19.56	19.56	19.56	19.56	19.56	0.31%
May 27, 2026	19.50	19.50	19.50	19.50	19.50	0.05%
May 26, 2026	19.49	19.49	19.49	19.49	19.49	0.67%
May 22, 2026	19.36	19.36	19.36	19.36	19.36	0.26%
May 21, 2026	19.31	19.31	19.31	19.31	19.31	0.31%
May 20, 2026	19.25	19.25	19.25	19.25	19.25	0.79%
May 19, 2026	19.10	19.10	19.10	19.10	19.10	-0.62%
May 18, 2026	19.22	19.22	19.22	19.22	19.22	0.26%
May 15, 2026	19.17	19.17	19.17	19.17	19.17	-1.49%
May 14, 2026	19.46	19.46	19.46	19.46	19.46	0.21%
May 13, 2026	19.42	19.42	19.42	19.42	19.42	0.15%
May 12, 2026	19.39	19.39	19.39	19.39	19.39	-0.31%
May 11, 2026	19.45	19.45	19.45	19.45	19.45	0.15%
May 8, 2026	19.42	19.42	19.42	19.42	19.42	0.41%
May 7, 2026	19.34	19.34	19.34	19.34	19.34	-0.46%
May 6, 2026	19.43	19.43	19.43	19.43	19.43	1.41%
May 5, 2026	19.16	19.16	19.16	19.16	19.16	0.52%
May 4, 2026	19.06	19.06	19.06	19.06	19.06	-0.37%
May 1, 2026	19.13	19.13	19.13	19.13	19.13	-0.05%
Apr 30, 2026	19.14	19.14	19.14	19.14	19.14	1.06%
Apr 29, 2026	18.94	18.94	18.94	18.94	18.94	-0.37%
Apr 28, 2026	19.01	19.01	19.01	19.01	19.01	-0.26%
Apr 27, 2026	19.06	19.06	19.06	19.06	19.06	0.16%
Apr 24, 2026	19.03	19.03	19.03	19.03	19.03	0.37%
Apr 23, 2026	18.96	18.96	18.96	18.96	18.96	-0.32%
Apr 22, 2026	19.02	19.02	19.02	19.02	19.02	0.37%
Apr 21, 2026	18.95	18.95	18.95	18.95	18.95	-0.58%
Apr 20, 2026	19.06	19.06	19.06	19.06	19.06	-0.05%
Apr 17, 2026	19.07	19.07	19.07	19.07	19.07	0.69%
Apr 16, 2026	18.94	18.94	18.94	18.94	18.94	0.11%
Apr 15, 2026	18.92	18.92	18.92	18.92	18.92	0.32%
Apr 14, 2026	18.86	18.86	18.86	18.86	18.86	0.75%
Apr 13, 2026	18.72	18.72	18.72	18.72	18.72	0.59%
Apr 10, 2026	18.61	18.61	18.61	18.61	18.61	-
Apr 9, 2026	18.61	18.61	18.61	18.61	18.61	-
Apr 8, 2026	18.61	18.61	18.61	18.61	18.61	2.59%
Apr 7, 2026	18.14	18.14	18.14	18.14	18.14	0.11%
Apr 6, 2026	18.12	18.12	18.12	18.12	18.12	0.39%
Apr 2, 2026	18.05	18.05	18.05	18.05	18.05	-0.33%
Apr 1, 2026	18.11	18.11	18.11	18.11	18.11	1.23%