Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.90
+1.09 (2.03%)
Apr 25, 2025, 4:00 PM EDT
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 18, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -2.64% |
| Mar 17, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.79% |
| Mar 14, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 3.92% |
| Mar 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -3.01% |
| Mar 12, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 2.23% |
| Mar 11, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | 2.10% |
| Mar 10, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -6.96% |
| Mar 7, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -1.86% |
| Mar 6, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -5.56% |
| Mar 5, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 2.22% |
| Mar 4, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -1.11% |
| Mar 3, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -2.02% |
| Feb 28, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 2.18% |
| Feb 27, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -2.39% |
| Feb 26, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | 0.19% |
| Feb 25, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -3.13% |
| Feb 24, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -1.95% |
| Feb 21, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -3.26% |
| Feb 20, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -2.48% |
| Feb 19, 2025 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -2.70% |
| Feb 18, 2025 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.63% |
| Feb 14, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 1.16% |
| Feb 13, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 2.49% |