Morgan Stanley Institutional Global Opportunity Portfolio Class I (MGGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.38
+0.65 (1.93%)
Apr 24, 2025, 8:06 AM EDT
MGGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.93% |
| Apr 22, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 2.27% |
| Apr 21, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -1.79% |
| Apr 17, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.63% |
| Apr 16, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.77% |
| Apr 15, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.43% |
| Apr 14, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.30% |
| Apr 11, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.55% |
| Apr 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -3.29% |
| Apr 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.89% |
| Apr 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.55% |
| Apr 7, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.29% |
| Apr 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -6.31% |
| Apr 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -4.88% |
| Apr 2, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.30% |
| Apr 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.41% |
| Mar 31, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.64% |
| Mar 28, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -2.89% |
| Mar 27, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.03% |
| Mar 26, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -2.35% |
| Mar 25, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.36% |
| Mar 24, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.48% |
| Mar 21, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.06% |
| Mar 20, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.33% |
| Mar 19, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.75% |
| Mar 18, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -1.42% |
| Mar 17, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 1.67% |
| Mar 14, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 2.83% |
| Mar 13, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -2.22% |
| Mar 12, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.53% |
| Mar 11, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.82% |
| Mar 10, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -3.63% |
| Mar 7, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.31% |
| Mar 6, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -3.36% |
| Mar 5, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.93% |
| Mar 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.71% |
| Mar 3, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -1.41% |
| Feb 28, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 1.04% |
| Feb 27, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.98% |
| Feb 26, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.63% |
| Feb 25, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -1.42% |
| Feb 24, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | -1.40% |
| Feb 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.22% |
| Feb 20, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.92% |
| Feb 19, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.61% |
| Feb 18, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.13% |
| Feb 14, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 0.56% |
| Feb 13, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.61% |
| Feb 12, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.31% |
| Feb 11, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.05% |