Morgan Stanley Inst Global Opp I (MGGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.94
-0.28 (-0.70%)
Aug 25, 2025, 4:00 PM EDT
MGGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | - | -0.70% |
| Aug 22, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.75% |
| Aug 21, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.60% |
| Aug 20, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.65% |
| Aug 19, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.47% |
| Aug 18, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.27% |
| Aug 15, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.73% |
| Aug 14, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -0.45% |
| Aug 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.20% |
| Aug 12, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.50% |
| Aug 11, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.81% |
| Aug 8, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.35% |
| Aug 7, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.43% |
| Aug 6, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.79% |
| Aug 5, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.53% |
| Aug 4, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 1.70% |
| Aug 1, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -1.69% |
| Jul 31, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.58% |
| Jul 30, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.55% |
| Jul 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -1.50% |
| Jul 28, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.32% |
| Jul 25, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.30% |
| Jul 24, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.02% |
| Jul 23, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.72% |
| Jul 22, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.59% |
| Jul 21, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.40% |
| Jul 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.02% |
| Jul 17, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.62% |
| Jul 16, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.02% |
| Jul 15, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.52% |
| Jul 14, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.45% |
| Jul 11, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | -0.96% |
| Jul 10, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.86% |
| Jul 9, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.52% |
| Jul 8, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.37% |
| Jul 7, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.17% |
| Jul 3, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.79% |
| Jul 2, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.05% |
| Jul 1, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -1.27% |
| Jun 30, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.37% |
| Jun 27, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.94% |
| Jun 26, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 1.30% |
| Jun 25, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.45% |
| Jun 24, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 2.32% |
| Jun 23, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 1.37% |
| Jun 20, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.67% |
| Jun 18, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | -0.87% |
| Jun 17, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.81% |
| Jun 16, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 1.49% |
| Jun 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% |