Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.07
-1.60 (-2.51%)
At close: Feb 4, 2026
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2026 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -1.38% |
| Jan 14, 2026 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -1.19% |
| Jan 13, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.87% |
| Jan 12, 2026 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 0.53% |
| Jan 9, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -0.15% |
| Jan 8, 2026 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.20% |
| Jan 7, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 0.52% |
| Jan 6, 2026 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.10% |
| Jan 5, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 3.42% |
| Jan 2, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -0.79% |
| Dec 31, 2025 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | -1.39% |
| Dec 30, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.46% |
| Dec 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.48% |
| Dec 26, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.76% |
| Dec 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -0.08% |
| Dec 23, 2025 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | -1.07% |
| Dec 22, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.57% |
| Dec 19, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 1.17% |
| Dec 18, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 2.56% |
| Dec 17, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -2.40% |
| Dec 16, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 3.00% |
| Dec 15, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -1.55% |
| Dec 12, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -2.14% |
| Dec 11, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | -0.05% |
| Dec 10, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | -0.11% |
| Dec 9, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 1.11% |
| Dec 8, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 0.21% |
| 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% |