Morgan Stanley Inst Growth IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.08
+1.47 (1.94%)
Sep 15, 2025, 4:00 PM EDT
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -0.42% |
| Aug 12, 2025 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 0.74% |
| Aug 11, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 0.50% |
| Aug 8, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | -0.96% |
| Aug 7, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 0.30% |
| Aug 6, 2025 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 2.68% |
| Aug 5, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.84% |
| Aug 4, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 3.82% |
| Aug 1, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -3.50% |
| Jul 31, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 1.24% |
| Jul 30, 2025 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | 0.13% |
| Jul 29, 2025 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | -0.94% |
| Jul 28, 2025 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.33% |
| Jul 25, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.93% |
| 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% |