Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.26
-0.25 (-0.39%)
Jun 20, 2025, 4:00 PM EDT
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 4.84% |
| May 9, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.31% |
| May 8, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 3.36% |
| May 7, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -0.02% |
| May 6, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -1.96% |
| May 5, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -1.04% |
| May 2, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 3.63% |
| May 1, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | 0.65% |
| Apr 30, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -0.97% |
| Apr 29, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 1.29% |
| Apr 28, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.47% |
| Apr 25, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 2.03% |
| Apr 24, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 3.66% |
| Apr 23, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 3.37% |
| Apr 22, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 3.89% |
| Apr 21, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -2.97% |
| Apr 17, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.63% |
| Apr 16, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -1.57% |
| Apr 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.41% |
| Apr 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.30% |
| Apr 11, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.75% |