Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.56
-0.50 (-0.81%)
May 23, 2025, 4:00 PM EDT
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -4.85% |
| Apr 9, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 13.99% |
| Apr 8, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -1.72% |
| Apr 7, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.15% |
| Apr 4, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -6.24% |
| Apr 3, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -7.82% |
| Apr 2, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 2.58% |
| Apr 1, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 1.89% |
| Mar 31, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -1.60% |
| Mar 28, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -3.56% |
| Mar 27, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -1.51% |
| Mar 26, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -4.09% |
| Mar 25, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 1.10% |
| Mar 24, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 4.23% |
| Mar 21, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 1.35% |
| Mar 20, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.02% |
| Mar 19, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 3.85% |