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

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 202517.8017.8017.8017.8017.80-0.78%
Jul 9, 202517.9417.9417.9417.9417.941.36%
Jul 8, 202517.7017.7017.7017.7017.70-0.28%
Jul 7, 202517.7517.7517.7517.7517.75-0.34%
Jul 3, 202517.8117.8117.8117.8117.811.08%
Jul 2, 202517.6217.6217.6217.6217.622.14%
Jul 1, 202517.2517.2517.2517.2517.25-2.38%
Jun 30, 202517.6717.6717.6717.6717.671.61%
Jun 27, 202517.3917.3917.3917.3917.390.29%
Jun 26, 202517.3417.3417.3417.3417.340.58%
Jun 25, 202517.2417.2417.2417.2417.24-1.43%
Jun 24, 202517.4917.4917.4917.4917.491.69%
Jun 23, 202517.2017.2017.2017.2017.201.24%
Jun 20, 202516.9916.9916.9916.9916.990.47%
Jun 18, 202516.9116.9116.9116.9116.911.68%
Jun 17, 202516.6316.6316.6316.6316.63-0.95%
Jun 16, 202516.7916.7916.7916.7916.791.27%
Jun 13, 202516.5816.5816.5816.5816.58-1.66%
Jun 12, 202516.8616.8616.8616.8616.86-1.46%
Jun 11, 202517.1117.1117.1117.1117.11-
Jun 10, 202517.1117.1117.1117.1117.11-0.06%
Jun 9, 202517.1217.1217.1217.1217.120.35%
Jun 6, 202517.0617.0617.0617.0617.061.85%
Jun 5, 202516.7516.7516.7516.7516.75-0.06%
Jun 4, 202516.7616.7616.7616.7616.760.18%
Jun 3, 202516.7316.7316.7316.7316.731.21%
Jun 2, 202516.5316.5316.5316.5316.530.73%
May 30, 202516.4116.4116.4116.4116.410.24%
May 29, 202516.3716.3716.3716.3716.37-
May 28, 202516.3716.3716.3716.3716.37-0.12%
May 27, 202516.3916.3916.3916.3916.391.61%
May 23, 202516.1316.1316.1316.1316.13-0.68%
May 22, 202516.2416.2416.2416.2416.242.46%
May 21, 202515.8515.8515.8515.8515.85-2.64%
May 20, 202516.2816.2816.2816.2816.280.56%
May 19, 202516.1916.1916.1916.1916.190.25%
May 16, 202516.1516.1516.1516.1516.151.13%
May 15, 202515.9715.9715.9715.9715.97-1.18%
May 14, 202516.1616.1616.1616.1616.16-0.19%
May 13, 202516.1916.1916.1916.1916.191.00%
May 12, 202516.0316.0316.0316.0316.034.70%
May 9, 202515.3115.3115.3115.3115.31-0.07%
May 8, 202515.3215.3215.3215.3215.322.61%
May 7, 202514.9314.9314.9314.9314.93-0.07%
May 6, 202514.9414.9414.9414.9414.94-0.93%
May 5, 202515.0815.0815.0815.0815.08-0.79%
May 2, 202515.2015.2015.2015.2015.203.90%
May 1, 202514.6314.6314.6314.6314.630.41%
Apr 30, 202514.5714.5714.5714.5714.570.28%
Apr 29, 202514.5314.5314.5314.5314.530.69%