Morgan Stanley Institutional Global Opportunity Portfolio Class A (MGGPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.65
+0.27 (0.81%)
May 1, 2025, 8:06 AM EDT
MGGPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | - | - |
| Apr 30, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.81% |
| Apr 29, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.54% |
| Apr 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.12% |
| Apr 25, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.73% |
| Apr 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.16% |
| Apr 23, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.91% |
| Apr 22, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 2.28% |
| Apr 21, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.79% |
| Apr 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.64% |
| Apr 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.77% |
| Apr 15, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.41% |
| Apr 14, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.29% |
| Apr 11, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.57% |
| Apr 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.32% |
| Apr 9, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 9.93% |
| Apr 8, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.59% |
| Apr 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.28% |
| Apr 4, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -6.29% |
| Apr 3, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -4.91% |
| Apr 2, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.34% |
| Apr 1, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.37% |
| Mar 31, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.65% |
| Mar 28, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -2.89% |
| Mar 27, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.03% |
| Mar 26, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% |
| Mar 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.38% |
| Mar 24, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.47% |
| Mar 21, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.03% |
| Mar 20, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.30% |
| Mar 19, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 1.73% |
| Mar 18, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -1.41% |
| Mar 17, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 1.68% |
| Mar 14, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 2.82% |
| Mar 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -2.24% |
| Mar 12, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.52% |
| Mar 11, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.82% |
| Mar 10, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -3.63% |
| Mar 7, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% |
| Mar 6, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -3.35% |
| Mar 5, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 1.90% |
| Mar 4, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.68% |
| Mar 3, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -1.42% |
| Feb 28, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.03% |
| Feb 27, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.96% |
| Feb 26, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.61% |
| Feb 25, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -1.41% |
| Feb 24, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.42% |
| Feb 21, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.20% |
| Feb 20, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.94% |