Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.20
-0.26 (-1.58%)
At close: Mar 6, 2026
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.58% |
| Mar 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.12% |
| Mar 4, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.75% |
| Mar 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.02% |
| Mar 2, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.31% |
| Feb 27, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.62% |
| Feb 26, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.90% |
| Feb 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.55% |
| Feb 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.82% |
| Feb 23, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -3.56% |
| Feb 20, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.55% |
| Feb 19, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.48% |
| Feb 18, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.72% |
| Feb 17, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.42% |
| Feb 13, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.58% |
| Feb 12, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -3.27% |
| Feb 11, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.42% |
| Feb 10, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% |
| Feb 9, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.83% |
| Feb 6, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 6.57% |
| 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% |