Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.44
-1.76 (-2.51%)
Jun 3, 2026, 9:30 AM EST
MGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.34% |
| Jun 3, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | -2.51% |
| Jun 2, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.57% |
| Jun 1, 2026 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | 0.63% |
| May 29, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 1.91% |
| May 28, 2026 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 3.10% |
| May 27, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.64% |
| May 26, 2026 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 0.37% |
| May 22, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | 0.35% |
| May 21, 2026 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.70% |
| May 20, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 2.88% |
| May 19, 2026 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -0.99% |
| May 18, 2026 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -1.04% |
| May 15, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | -2.31% |
| May 14, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 2.02% |
| May 13, 2026 | 65.77 | 65.77 | 65.77 | 65.77 | 65.77 | 0.29% |
| May 12, 2026 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -1.56% |
| May 11, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 1.32% |
| May 8, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -4.24% |
| May 7, 2026 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | 0.38% |
| May 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.29% |
| May 5, 2026 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 0.12% |
| May 4, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1.50% |
| May 1, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.93% |
| Apr 30, 2026 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 1.64% |
| Apr 29, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -0.36% |
| Apr 28, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -1.29% |
| Apr 27, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.63% |
| Apr 24, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.18% |
| Apr 23, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -3.03% |
| Apr 22, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | 0.59% |
| Apr 21, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -1.79% |
| Apr 20, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.59% |
| Apr 17, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 2.75% |
| Apr 16, 2026 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | 0.72% |
| Apr 15, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 4.61% |
| Apr 14, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 2.30% |
| Apr 13, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 3.66% |
| Apr 10, 2026 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -1.36% |
| Apr 9, 2026 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | -1.69% |
| Apr 8, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.83% |
| Apr 7, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -0.48% |
| Apr 6, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.03% |
| Apr 2, 2026 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.28% |
| Apr 1, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.05% |
| Mar 31, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 4.52% |
| 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% |