Morgan Stanley Institutional Fund Trust Discovery Portfolio Class A (MACGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.06
+0.02 (0.12%)
Oct 2, 2026, 4:00 PM EST
MACGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.04 | 17.06 | 17.04 | 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% |
| 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% |