Morgan Stanley Institutional Fund Trust Discovery Portfolio (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.16
-0.32 (-1.83%)
Nov 7, 2025, 8:10 AM EST
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Nov 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.83% |
| Nov 5, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.75% |
| Nov 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -3.72% |
| Nov 3, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.74% |
| Oct 31, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 3.50% |
| Oct 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -3.49% |
| Oct 29, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.16% |
| Oct 28, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.24% |
| Oct 27, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.69% |
| Oct 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.22% |
| Oct 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.95% |
| Oct 22, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -3.14% |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.71% |
| Oct 20, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.83% |
| Oct 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.28% |
| Oct 16, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -2.79% |
| Oct 15, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |
| Oct 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.48% |
| Oct 13, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 3.09% |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.44% |
| Oct 9, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.32% |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.21% |
| Oct 7, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.20% |
| Oct 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.91% |
| Oct 3, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.95% |
| Oct 2, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 3.09% |
| Oct 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.77% |
| Sep 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.51% |
| Sep 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.98% |
| Sep 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.11% |
| Sep 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.66% |
| Sep 24, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.94% |
| Sep 23, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.83% |
| Sep 22, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.62% |
| Sep 19, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.62% |
| Sep 18, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.58% |
| Sep 17, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.11% |
| Sep 16, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| Sep 15, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.71% |
| Sep 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.70% |
| Sep 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.20% |
| Sep 10, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.03% |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.48% |
| Sep 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.16% |
| Sep 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.53% |
| Sep 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.49% |
| Sep 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.11% |
| Sep 2, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.22% |
| Aug 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.65% |