Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.11
-1.00 (-1.45%)
Jul 22, 2025, 4:00 PM EDT
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.21% |
| Jul 23, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | 0.15% |
| Jul 22, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.45% |
| Jul 21, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | -0.43% |
| Jul 18, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 0.68% |
| Jul 17, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 1.09% |
| Jul 16, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 1.73% |
| Jul 15, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | -0.07% |
| Jul 14, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 1.87% |
| Jul 11, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -1.01% |
| Jul 10, 2025 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | -1.42% |
| Jul 9, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 1.28% |
| Jul 8, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.73% |
| Jul 7, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -0.19% |
| Jul 3, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.34% |
| Jul 2, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | 1.83% |
| Jul 1, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -3.69% |
| Jun 30, 2025 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 1.36% |
| Jun 27, 2025 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -0.28% |
| Jun 26, 2025 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.89% |
| Jun 25, 2025 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | -0.64% |
| Jun 24, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 1.80% |
| Jun 23, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 2.12% |
| Jun 20, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | -0.39% |
| Jun 18, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.51% |
| Jun 17, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.09% |
| Jun 16, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 1.80% |
| Jun 13, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | -0.76% |
| Jun 12, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -1.68% |
| Jun 11, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.76% |
| Jun 10, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | 0.37% |
| Jun 9, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.19% |
| Jun 6, 2025 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 1.68% |
| Jun 5, 2025 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | -0.50% |
| Jun 4, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | -0.56% |
| Jun 3, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 0.56% |
| Jun 2, 2025 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | 1.03% |
| May 30, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.36% |
| May 29, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 0.21% |
| May 28, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.32% |
| May 27, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 2.60% |
| May 23, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.81% |
| May 22, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 1.80% |
| May 21, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -1.69% |
| May 20, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.29% |
| May 19, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.13% |
| May 16, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 1.10% |
| May 15, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -1.16% |
| May 14, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.61% |
| May 13, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 2.41% |