Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.99
-0.10 (-0.62%)
Nov 2, 2026, 4:00 PM EST
MACGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.62% |
| Oct 30, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -3.36% |
| Oct 29, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.66% |
| Oct 28, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.65% |
| Oct 27, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.02% |
| Oct 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.36% |
| Oct 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% |
| Oct 22, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.42% |
| Oct 21, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.39% |
| Oct 20, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.92% |
| Oct 19, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.37% |
| Oct 16, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -3.56% |
| Oct 15, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 3.76% |
| Oct 14, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -3.28% |
| Oct 13, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.94% |
| Oct 12, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.63% |
| Oct 9, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.07% |
| Oct 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Oct 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.69% |
| Oct 6, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.17% |
| Oct 5, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.94% |
| Oct 2, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.12% |
| Oct 1, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.77% |
| Sep 30, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Sep 29, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.59% |
| Sep 28, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -1.90% |
| Sep 25, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.74% |
| Sep 24, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Sep 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.85% |
| Sep 22, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.34% |
| Sep 21, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.90% |
| Sep 18, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.29% |
| Sep 17, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.76% |
| Sep 16, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.10% |
| Sep 15, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -2.49% |
| Sep 14, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.86% |
| Sep 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Sep 10, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.78% |
| Sep 9, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.40% |
| Sep 8, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.11% |
| Sep 4, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.46% |
| Sep 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.92% |
| Sep 2, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.48% |
| Sep 1, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.78% |
| Aug 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.17% |
| Aug 28, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -2.33% |
| Aug 27, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.92% |
| 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% |