Morgan Stanley Institutional Fund Trust Discovery Portfolio (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.28
+0.09 (0.49%)
Sep 5, 2025, 8:09 AM EDT
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | - | - |
| 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% |
| Jul 31, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.33% |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Jul 29, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.05% |
| Jul 28, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| Jul 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.61% |
| Jul 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% |
| Jul 23, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.67% |
| Jul 22, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.66% |
| Jul 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.72% |
| Jul 18, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| Jul 17, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.83% |
| Jul 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.69% |
| Jul 15, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Jul 14, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.25% |
| Jul 11, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.46% |
| 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% |