Morgan Stanley Inst Growth IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.55
-0.31 (-0.43%)
At close: Dec 5, 2025
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | -0.43% |
| Dec 4, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.75% |
| Dec 3, 2025 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 2.38% |
| Dec 2, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | 1.77% |
| Dec 1, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | -1.20% |
| Nov 28, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1.58% |
| Nov 26, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 1.23% |
| Nov 25, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 1.08% |
| Nov 24, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 3.54% |
| Nov 21, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -0.24% |
| Nov 20, 2025 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | -3.50% |
| Nov 19, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.89% |
| Nov 18, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 0.87% |
| Nov 17, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | -1.77% |
| Nov 14, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.35% |
| Nov 13, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -4.51% |
| Nov 12, 2025 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | -1.27% |
| Nov 11, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -1.58% |
| Nov 10, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 1.83% |
| Nov 7, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 1.42% |
| Nov 6, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -2.77% |
| Nov 5, 2025 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.90% |
| Nov 4, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -3.85% |
| Nov 3, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -1.17% |
| Oct 31, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 3.52% |
| Oct 30, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -3.28% |
| Oct 29, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.10% |
| Oct 28, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | -0.67% |
| Oct 27, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 2.27% |
| Oct 24, 2025 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | 0.62% |
| Oct 23, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.35% |
| Oct 22, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -2.45% |
| Oct 21, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 0.44% |
| Oct 20, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 1.40% |
| Oct 17, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | -0.19% |
| Oct 16, 2025 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | -2.14% |
| Oct 15, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | 0.16% |
| Oct 14, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -1.00% |
| Oct 13, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | 3.10% |
| Oct 10, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -4.35% |
| Oct 9, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -0.31% |
| Oct 8, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | 0.72% |
| Oct 7, 2025 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | -1.27% |
| Oct 6, 2025 | 78.63 | 78.63 | 78.63 | 78.63 | 78.63 | 1.08% |
| Oct 3, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | -0.95% |
| Oct 2, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 1.89% |
| Oct 1, 2025 | 77.08 | 77.08 | 77.08 | 77.08 | 77.08 | 0.44% |
| Sep 30, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | -1.32% |
| Sep 29, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | 1.87% |
| Sep 26, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.41% |