Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.19
+0.16 (1.00%)
May 13, 2025, 8:04 PM EDT
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.00% |
| May 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4.70% |
| May 9, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.07% |
| May 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2.61% |
| May 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |
| May 6, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% |
| May 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.79% |
| May 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 3.90% |
| May 1, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Apr 30, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.28% |
| Apr 29, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| Apr 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.77% |
| Apr 25, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.20% |
| Apr 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.44% |
| 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% |