Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.14
+2.60 (4.52%)
At close: Mar 31, 2026
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -0.64% |
| Mar 27, 2026 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -2.80% |
| Mar 26, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -3.04% |
| Mar 25, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 1.15% |
| Mar 24, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -2.36% |
| Mar 23, 2026 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 2.66% |
| Mar 20, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -1.88% |
| Mar 19, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.87% |
| Mar 18, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -1.21% |
| Mar 17, 2026 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 0.54% |
| Mar 16, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.97% |
| Mar 13, 2026 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.15% |
| Mar 12, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -2.87% |
| Mar 11, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.63% |
| Mar 10, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -1.29% |
| Mar 9, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.94% |
| Mar 6, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -1.52% |
| Mar 5, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.79% |
| Mar 4, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 3.43% |
| Mar 3, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.27% |
| Mar 2, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.35% |
| Feb 27, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -1.67% |
| Feb 26, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | 1.66% |
| Feb 25, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.82% |
| Feb 24, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 1.64% |
| Feb 23, 2026 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | -4.08% |
| Feb 20, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | -1.30% |
| Feb 19, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 0.58% |
| Feb 18, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 1.03% |
| Feb 17, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.39% |
| Feb 13, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | 2.63% |
| Feb 12, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -4.57% |
| Feb 11, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.05% |
| Feb 10, 2026 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | 0.99% |
| Feb 9, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 2.50% |
| Feb 6, 2026 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | 5.53% |
| Feb 5, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -4.17% |
| Feb 4, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -2.51% |
| Feb 3, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -2.32% |
| Feb 2, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.06% |
| Jan 30, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -3.17% |
| Jan 29, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -1.59% |
| Jan 28, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -1.88% |
| Jan 27, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 0.99% |
| Jan 26, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.01% |
| Jan 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.61% |
| Jan 22, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 1.14% |
| Jan 21, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | -0.51% |
| Jan 20, 2026 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -3.31% |
| Jan 16, 2026 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | -0.24% |