Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
-0.14 (-0.81%)
Aug 27, 2026, 8:10 AM EST
MACGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Aug 26, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.81% |
| Aug 25, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.23% |
| Aug 24, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.50% |
| Aug 21, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 2.55% |
| Aug 20, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.34% |
| Aug 19, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.03% |
| Aug 18, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.81% |
| Aug 17, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.81% |
| Aug 14, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.69% |
| Aug 13, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.24% |
| Aug 12, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Aug 11, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Aug 10, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.29% |
| Aug 7, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 3.27% |
| Aug 6, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -2.77% |
| Aug 5, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.45% |
| Aug 4, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 3.99% |
| Aug 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.91% |
| Jul 31, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.87% |
| Jul 30, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 2.22% |
| Jul 29, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.94% |
| Jul 28, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Jul 27, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 2.55% |
| Jul 24, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.19% |
| Jul 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.48% |
| Jul 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.95% |
| Jul 21, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.90% |
| Jul 20, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.42% |
| Jul 17, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.36% |
| Jul 16, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.06% |
| Jul 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.18% |
| Jul 14, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.61% |
| Jul 13, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.16% |
| Jul 10, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.15% |
| Jul 9, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.46% |
| Jul 8, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.10% |
| Jul 7, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.75% |
| Jul 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% |
| Jul 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.17% |
| Jul 1, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.47% |
| Jun 30, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.29% |
| Jun 29, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2.78% |
| Jun 26, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 2.28% |
| Jun 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.43% |
| Jun 24, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.06% |
| Jun 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% |
| Jun 22, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.09% |
| Jun 18, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.73% |
| Jun 17, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.94% |