Skip to main content
logo
Morgan Stanley Institutional Fund Trust Discovery Portfolio (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.86
+0.12 (0.72%)
May 22, 2026, 8:10 AM EST

MACGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202616.8616.8616.8616.86--
May 21, 202616.8616.8616.8616.8616.860.72%
May 20, 202616.7416.7416.7416.7416.743.40%
May 19, 202616.1916.1916.1916.1916.19-0.92%
May 18, 202616.3416.3416.3416.3416.34-0.97%
May 15, 202616.5016.5016.5016.5016.50-2.71%
May 14, 202616.9616.9616.9616.9616.961.50%
May 13, 202616.7116.7116.7116.7116.711.21%
May 12, 202616.5116.5116.5116.5116.51-1.73%
May 11, 202616.8016.8016.8016.8016.801.88%
May 8, 202616.4916.4916.4916.4916.49-4.07%
May 7, 202617.1917.1917.1917.1917.19-0.75%
May 6, 202617.3217.3217.3217.3217.322.61%
May 5, 202616.8816.8816.8816.8816.881.08%
May 4, 202616.7016.7016.7016.7016.701.64%
May 1, 202616.4316.4316.4316.4316.431.29%
Apr 30, 202616.2216.2216.2216.2216.221.82%
Apr 29, 202615.9315.9315.9315.9315.930.13%
Apr 28, 202615.9115.9115.9115.9115.91-1.12%
Apr 27, 202616.0916.0916.0916.0916.090.63%
Apr 24, 202615.9915.9915.9915.9915.99-0.25%
Apr 23, 202616.0316.0316.0316.0316.03-2.79%
Apr 22, 202616.4916.4916.4916.4916.490.61%
Apr 21, 202616.3916.3916.3916.3916.39-1.62%
Apr 20, 202616.6616.6616.6616.6616.660.12%
Apr 17, 202616.6416.6416.6416.6416.642.46%
Apr 16, 202616.2416.2416.2416.2416.241.56%
Apr 15, 202615.9915.9915.9915.9915.994.10%
Apr 14, 202615.3615.3615.3615.3615.362.33%
Apr 13, 202615.0115.0115.0115.0115.013.45%
Apr 10, 202614.5114.5114.5114.5114.51-1.36%
Apr 9, 202614.7114.7114.7114.7114.71-1.80%
Apr 8, 202614.9814.9814.9814.9814.981.42%
Apr 7, 202614.7714.7714.7714.7714.77-0.54%
Apr 6, 202614.8514.8514.8514.8514.85-
Apr 2, 202614.8514.8514.8514.8514.851.16%
Apr 1, 202614.6814.6814.6814.6814.68-0.14%
Mar 31, 202614.7014.7014.7014.7014.704.70%
Mar 30, 202614.0414.0414.0414.0414.04-1.27%
Mar 27, 202614.2214.2214.2214.2214.22-2.94%
Mar 26, 202614.6514.6514.6514.6514.65-2.53%
Mar 25, 202615.0315.0315.0315.0315.031.14%
Mar 24, 202614.8614.8614.8614.8614.86-2.49%
Mar 23, 202615.2415.2415.2415.2415.242.56%
Mar 20, 202614.8614.8614.8614.8614.86-1.85%
Mar 19, 202615.1415.1415.1415.1415.14-0.72%
Mar 18, 202615.2515.2515.2515.2515.25-1.36%
Mar 17, 202615.4615.4615.4615.4615.460.85%
Mar 16, 202615.3315.3315.3315.3315.331.39%
Mar 13, 202615.1215.1215.1215.1215.120.27%