Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.18
-0.13 (-0.71%)
At close: Dec 5, 2025
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.71% |
| Dec 4, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.10% |
| Dec 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.66% |
| Dec 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.85% |
| Dec 1, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.15% |
| Nov 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.43% |
| Nov 26, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.34% |
| Nov 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.77% |
| Nov 24, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 3.30% |
| Nov 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |
| Nov 20, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -3.37% |
| Nov 19, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.34% |
| Nov 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.12% |
| Nov 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -3.03% |
| Nov 14, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.24% |
| Nov 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.58% |
| Nov 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.86% |
| Nov 11, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.48% |
| Nov 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.84% |
| Nov 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.93% |
| Nov 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.84% |
| Nov 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.76% |
| Nov 4, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -3.73% |
| Nov 3, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.76% |
| Oct 31, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 3.53% |
| Oct 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.51% |
| Oct 29, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.15% |
| Oct 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.22% |
| Oct 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.71% |
| Oct 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.21% |
| Oct 23, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.96% |
| Oct 22, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -3.17% |
| Oct 21, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.72% |
| Oct 20, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.84% |
| Oct 17, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.26% |
| Oct 16, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -2.80% |
| Oct 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Oct 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.46% |
| Oct 13, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 3.09% |
| Oct 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.45% |
| Oct 9, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.30% |
| Oct 8, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Oct 7, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.19% |
| Oct 6, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.91% |
| Oct 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.95% |
| Oct 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 3.08% |
| Oct 1, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.78% |
| Sep 30, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -1.53% |
| Sep 29, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.98% |
| Sep 26, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.10% |