Morgan Stanley Inst Growth IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.90
+0.85 (1.25%)
At close: Aug 25, 2026
MGHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -0.48% |
| Aug 25, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 1.25% |
| Aug 24, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -1.73% |
| Aug 21, 2026 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | 2.79% |
| Aug 20, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -1.53% |
| Aug 19, 2026 | 68.42 | 68.42 | 68.42 | 68.42 | 68.42 | 1.59% |
| Aug 18, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -1.66% |
| Aug 17, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -1.01% |
| Aug 14, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.77% |
| Aug 13, 2026 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 2.29% |
| Aug 12, 2026 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.06% |
| Aug 11, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.32% |
| Aug 10, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.04% |
| Aug 7, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 3.59% |
| Aug 6, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | -1.57% |
| Aug 5, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | -1.02% |
| Aug 4, 2026 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 4.13% |
| Aug 3, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 1.91% |
| Jul 31, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -2.01% |
| Jul 30, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 2.07% |
| Jul 29, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -1.68% |
| Jul 28, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.28% |
| Jul 27, 2026 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | 2.57% |
| Jul 24, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.13% |
| Jul 23, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -3.57% |
| Jul 22, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -1.67% |
| Jul 21, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 1.15% |
| Jul 20, 2026 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | -0.78% |
| Jul 17, 2026 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | -1.04% |
| Jul 16, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -1.12% |
| Jul 15, 2026 | 67.87 | 67.87 | 67.87 | 67.87 | 67.87 | -0.41% |
| Jul 14, 2026 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | 1.23% |
| Jul 13, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -2.74% |
| Jul 10, 2026 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | -0.99% |
| Jul 9, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.27% |
| Jul 8, 2026 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -1.34% |
| Jul 7, 2026 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.36% |
| Jul 6, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | 1.31% |
| Jul 2, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | -1.27% |
| Jul 1, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.39% |
| Jun 30, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.57% |
| Jun 29, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 3.55% |
| Jun 26, 2026 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 2.18% |
| Jun 25, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.50% |
| Jun 24, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.45% |
| Jun 23, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.47% |
| Jun 22, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -1.90% |
| Jun 18, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 0.91% |
| Jun 17, 2026 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | -2.59% |
| Jun 16, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.50% |