Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.25
-0.13 (-0.85%)
Feb 5, 2026, 8:10 AM EST
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -4.47% |
| Feb 4, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.86% |
| Feb 3, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.76% |
| Feb 2, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.18% |
| Jan 30, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.65% |
| Jan 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.19% |
| Jan 28, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -2.14% |
| Jan 27, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.51% |
| Jan 26, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.06% |
| Jan 23, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.01% |
| Jan 22, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.31% |
| Jan 21, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.34% |
| Jan 20, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -3.28% |
| Jan 16, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.16% |
| Jan 15, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.35% |
| Jan 14, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.27% |
| Jan 13, 2026 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.76% |
| Jan 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.33% |
| Jan 9, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.27% |
| Jan 8, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.60% |
| Jan 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Jan 6, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.10% |
| Jan 5, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 3.17% |
| Jan 2, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.91% |
| Dec 31, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.41% |
| Dec 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.39% |
| Dec 29, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.11% |
| Dec 26, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.93% |
| Dec 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Dec 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.41% |
| Dec 22, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.60% |
| Dec 19, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.06% |
| Dec 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.07% |
| Dec 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.98% |
| Dec 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.89% |
| Dec 15, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.38% |
| Dec 12, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -2.48% |
| Dec 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% |
| Dec 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.71% |
| Dec 9, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.49% |
| Dec 8, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.55% |
| 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% |