Morgan Stanley Institutional Fund Trust Discovery Portfolio (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.94
-0.06 (-0.32%)
Oct 10, 2025, 8:09 AM EDT
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.77% |
| Aug 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.78% |
| Aug 26, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.45% |
| Aug 25, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.38% |
| Aug 22, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 3.85% |
| Aug 21, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.63% |
| Aug 20, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.79% |
| Aug 19, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.38% |
| Aug 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.61% |
| Aug 15, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| Aug 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.75% |
| Aug 13, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| Aug 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.22% |
| Aug 11, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.78% |
| Aug 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -2.66% |
| Aug 7, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.91% |
| Aug 6, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 1.70% |
| Aug 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.98% |
| Aug 4, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 2.42% |
| Aug 1, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |