Morningstar Funds Trust - Morningstar Total Return Bond Fund (MSTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.77
-0.02 (-0.23%)
At close: Jul 8, 2026
MSTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.23% |
| Jul 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.34% |
| Jul 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.11% |
| Jul 2, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Jul 1, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.23% |
| Jun 30, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.33% |
| Jun 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | - |
| Jun 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.86 | 0.11% |
| Jun 25, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.85 | 0.11% |
| Jun 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.84 | 0.45% |
| Jun 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | 0.11% |
| Jun 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | -0.34% |
| Jun 18, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.82 | 0.23% |
| Jun 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | -0.34% |
| Jun 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.83 | 0.23% |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | 0.11% |
| Jun 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | -0.11% |
| Jun 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | 0.57% |
| Jun 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -0.11% |
| Jun 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.77 | 0.23% |
| Jun 8, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | -0.11% |
| Jun 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -0.34% |
| Jun 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | 0.11% |
| Jun 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.78 | -0.23% |
| Jun 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | - |
| Jun 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | - |
| May 29, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | 0.05% |
| May 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | 0.23% |
| May 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | - |
| May 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | 0.46% |
| May 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 0.11% |
| May 20, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.73 | 0.56% |
| May 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | -0.34% |
| May 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.71 | -0.67% |
| May 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | - |
| May 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.77 | -0.34% |
| May 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | - |
| May 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | -0.23% |
| May 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.82 | 0.46% |
| May 5, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | 0.23% |
| May 4, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.76 | -0.23% |
| Apr 30, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.78 | 0.14% |
| Apr 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.76 | -0.45% |
| Apr 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | -0.11% |
| Apr 27, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | - |
| Apr 23, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | -0.11% |
| Apr 22, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.82 | 0.11% |
| Apr 21, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.81 | -0.34% |
| Apr 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | - |
| Apr 17, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | 0.34% |