Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.94
+0.24 (1.36%)
Jul 10, 2025, 8:09 AM EDT
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.78% |
| Jul 9, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.36% |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.28% |
| Jul 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.34% |
| Jul 3, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.08% |
| Jul 2, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.14% |
| Jul 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.38% |
| Jun 30, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.61% |
| Jun 27, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% |
| Jun 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.58% |
| Jun 25, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.43% |
| Jun 24, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.69% |
| Jun 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.24% |
| Jun 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.47% |
| Jun 18, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.68% |
| Jun 17, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.95% |
| Jun 16, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.27% |
| Jun 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.66% |
| Jun 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.46% |
| Jun 11, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Jun 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.06% |
| Jun 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Jun 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.85% |
| Jun 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% |
| Jun 4, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jun 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.21% |
| Jun 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| May 30, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| May 29, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| May 28, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.12% |
| May 27, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.61% |
| May 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.68% |
| May 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.46% |
| May 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.64% |
| May 20, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| May 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.25% |
| May 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.13% |
| May 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.18% |
| May 14, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| 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% |