Morgan Stanley Institutional Global Opportunity Portfolio Class A (MGGPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.17
+0.14 (0.39%)
May 30, 2025, 4:00 PM EDT
MGGPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | - | - |
| May 29, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.47% |
| May 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.28% |
| May 27, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 1.42% |
| May 23, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.36% |
| May 22, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.08% |
| May 21, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -1.34% |
| May 20, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.55% |
| May 19, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.25% |
| May 16, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.55% |
| May 15, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.05% |
| May 14, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.25% |
| May 13, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 1.51% |
| May 12, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 3.53% |
| May 9, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| May 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.38% |
| May 7, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.53% |
| May 6, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.73% |
| May 5, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.20% |
| May 2, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 2.19% |
| May 1, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.42% |
| 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% |