Morgan Stanley Institutional Global Opportunity Portfolio Class I (MGGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.73
-0.17 (-0.44%)
May 30, 2025, 8:06 AM EDT
MGGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | - | - |
| May 29, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.44% |
| May 28, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.31% |
| May 27, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 1.43% |
| May 23, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | -0.34% |
| May 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.10% |
| May 21, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -1.35% |
| May 20, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.53% |
| May 19, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.25% |
| May 16, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.56% |
| May 15, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.08% |
| May 14, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.26% |
| May 13, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 1.51% |
| May 12, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 3.53% |
| May 9, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| May 8, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.38% |
| May 7, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.52% |
| May 6, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.70% |
| May 5, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.22% |
| May 2, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 2.20% |
| May 1, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.41% |
| Apr 30, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.84% |
| Apr 29, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.53% |
| Apr 28, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -0.14% |
| Apr 25, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.73% |
| Apr 24, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 3.14% |
| 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% |