Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
+0.66 (4.70%)
Apr 1, 2026, 8:10 AM EST
MACGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | - | - |
| Mar 30, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.27% |
| Mar 27, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.94% |
| Mar 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.53% |
| Mar 25, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.14% |
| Mar 24, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.49% |
| Mar 23, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.56% |
| Mar 20, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.85% |
| Mar 19, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.72% |
| Mar 18, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.36% |
| Mar 17, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% |
| Mar 16, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.39% |
| Mar 13, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.27% |
| Mar 12, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -3.02% |
| Mar 11, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.71% |
| Mar 10, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.83% |
| Mar 9, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.43% |
| Mar 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.60% |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% |
| Mar 4, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.77% |
| Mar 3, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -2.00% |
| Mar 2, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.32% |
| Feb 27, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.65% |
| Feb 26, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.94% |
| Feb 25, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.52% |
| Feb 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.85% |
| Feb 23, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -3.57% |
| Feb 20, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.57% |
| Feb 19, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% |
| Feb 18, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.70% |
| Feb 17, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.38% |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.53% |
| Feb 12, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -3.26% |
| Feb 11, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.44% |
| Feb 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.38% |
| Feb 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.80% |
| Feb 6, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 6.59% |
| Feb 5, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -4.52% |
| Feb 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.85% |
| Feb 3, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.73% |
| Feb 2, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.19% |
| Jan 30, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.67% |
| Jan 29, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.19% |
| Jan 28, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.14% |
| Jan 27, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.54% |
| Jan 26, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.06% |
| Jan 23, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.01% |
| Jan 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.26% |
| Jan 21, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.30% |
| Jan 20, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -3.29% |