Morgan Stanley Inst Growth IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.17
+0.47 (0.62%)
Oct 24, 2025, 4:00 PM EDT
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.35% |
| Oct 22, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -2.45% |
| Oct 21, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.44% |
| Oct 20, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 1.40% |
| Oct 17, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.19% |
| Oct 16, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -2.14% |
| Oct 15, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.16% |
| Oct 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.00% |
| Oct 13, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 3.10% |
| Oct 10, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -4.35% |
| Oct 9, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.31% |
| Oct 8, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.72% |
| Oct 7, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -1.27% |
| Oct 6, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 1.08% |
| Oct 3, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.95% |
| Oct 2, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 1.89% |
| Oct 1, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.44% |
| Sep 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.32% |
| Sep 29, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 1.87% |
| Sep 26, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.41% |
| Sep 25, 2025 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -1.86% |
| Sep 24, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -1.07% |
| Sep 23, 2025 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -1.21% |
| Sep 22, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | -0.40% |
| Sep 19, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 1.07% |
| Sep 18, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 1.76% |
| Sep 17, 2025 | 77.39 | 77.39 | 77.39 | 77.39 | 77.39 | 0.04% |
| Sep 16, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 0.36% |
| Sep 15, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 1.94% |
| Sep 12, 2025 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | 1.16% |
| Sep 11, 2025 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 1.16% |
| Sep 10, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.19% |
| Sep 9, 2025 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | 0.35% |
| Sep 8, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | 0.82% |
| Sep 5, 2025 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | 1.27% |
| Sep 4, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.89% |
| Sep 3, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.34% |
| Sep 2, 2025 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -0.43% |
| Aug 29, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | -0.68% |
| Aug 28, 2025 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | 2.54% |
| Aug 27, 2025 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.37% |
| Aug 26, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | 0.86% |
| Aug 25, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | -0.49% |
| Aug 22, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 3.57% |
| Aug 21, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.33% |
| Aug 20, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.72% |
| Aug 19, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -2.36% |
| Aug 18, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 0.39% |
| Aug 15, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.03% |
| Aug 14, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -1.64% |