Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.24
+0.24 (1.33%)
Aug 1, 2025, 8:09 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Jul 31, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.33% |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Jul 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.05% |
| Jul 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| Jul 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.61% |
| Jul 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% |
| Jul 23, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.67% |
| Jul 22, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.66% |
| Jul 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.72% |
| Jul 18, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| Jul 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.83% |
| Jul 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.69% |
| Jul 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Jul 14, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.25% |
| Jul 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.46% |
| Jul 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.78% |
| Jul 9, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.36% |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% |
| Jul 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.34% |
| Jul 3, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.08% |
| Jul 2, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.14% |
| Jul 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.38% |
| Jun 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.61% |
| Jun 27, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% |
| Jun 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.58% |
| Jun 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.43% |
| Jun 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.69% |
| Jun 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.24% |
| Jun 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.47% |
| Jun 18, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.68% |
| Jun 17, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.95% |
| Jun 16, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.27% |
| Jun 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.66% |
| Jun 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.46% |
| Jun 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Jun 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.06% |
| Jun 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Jun 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.85% |
| Jun 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% |
| Jun 4, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jun 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.21% |
| Jun 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| May 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| May 29, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| May 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.12% |
| May 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.61% |
| May 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.68% |
| May 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.46% |
| May 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.64% |