Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.15
+0.47 (3.44%)
Apr 24, 2025, 8:04 PM EDT
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Apr 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.70% |
| Apr 22, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 3.58% |
| Apr 21, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -3.02% |
| Apr 17, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.30% |
| Apr 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.26% |
| Apr 15, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.97% |
| Apr 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% |
| Apr 11, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.37% |
| Apr 10, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -4.30% |
| Apr 9, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 12.91% |
| Apr 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.46% |
| Apr 7, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.57% |
| Apr 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -4.88% |
| Apr 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -8.70% |
| Apr 2, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 2.69% |
| Apr 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.70% |
| Mar 31, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.66% |
| Mar 28, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -3.61% |
| Mar 27, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.98% |
| Mar 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -3.39% |
| Mar 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.41% |
| Mar 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 4.10% |
| Mar 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.29% |
| Mar 20, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% |
| Mar 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 3.32% |
| Mar 18, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.10% |
| Mar 17, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.73% |
| Mar 14, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 4.09% |
| Mar 13, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -2.73% |
| Mar 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.57% |
| Mar 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.83% |
| Mar 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -5.48% |
| Mar 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.21% |
| Mar 6, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -4.94% |
| Mar 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.78% |
| Mar 4, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.96% |
| Mar 3, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.42% |
| Feb 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 2.06% |
| Feb 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.89% |
| Feb 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| Feb 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.38% |
| Feb 24, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -1.94% |
| Feb 21, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -3.38% |
| Feb 20, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -2.80% |
| Feb 19, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -3.07% |
| Feb 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.41% |
| Feb 14, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.19% |
| Feb 13, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 2.31% |
| Feb 12, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |