Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.70
-0.98 (-1.52%)
At close: Mar 6, 2026
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.52% |
| Mar 5, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.79% |
| Mar 4, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 3.43% |
| Mar 3, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.27% |
| Mar 2, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.35% |
| Feb 27, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.67% |
| Feb 26, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 1.66% |
| Feb 25, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.82% |
| Feb 24, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 1.64% |
| Feb 23, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -4.08% |
| Feb 20, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -1.30% |
| Feb 19, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.58% |
| Feb 18, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 1.03% |
| Feb 17, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.39% |
| Feb 13, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 2.63% |
| Feb 12, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -4.57% |
| Feb 11, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.05% |
| Feb 10, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.99% |
| Feb 9, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 2.50% |
| Feb 6, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 5.53% |
| Feb 5, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -4.17% |
| Feb 4, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -2.51% |
| Feb 3, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -2.32% |
| Feb 2, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.06% |
| Jan 30, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -3.17% |
| Jan 29, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -1.59% |
| Jan 28, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.88% |
| Jan 27, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.99% |
| Jan 26, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.01% |
| Jan 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.61% |
| Jan 22, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 1.14% |
| Jan 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.51% |
| Jan 20, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -3.31% |
| Jan 16, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.24% |
| Jan 15, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.38% |
| Jan 14, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.19% |
| Jan 13, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.87% |
| Jan 12, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.53% |
| Jan 9, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.15% |
| Jan 8, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.20% |
| Jan 7, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 0.52% |
| Jan 6, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.10% |
| Jan 5, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 3.42% |
| Jan 2, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.79% |
| Dec 31, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -1.39% |
| Dec 30, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.46% |
| Dec 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.48% |
| Dec 26, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.76% |
| Dec 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.08% |
| Dec 23, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -1.07% |