Morgan Stanley Institutional Growth Portfolio Class IR (MGHRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.84
-1.31 (-2.01%)
Jul 31, 2026, 9:30 AM EST
MGHRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 15, 2026 | 68.19 | 68.19 | 68.19 | 68.19 | 68.19 | 4.97% |
| Jun 12, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.36% |
| Jun 11, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 2.65% |
| Jun 10, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -3.09% |
| Jun 9, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -1.83% |
| Jun 8, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | 1.01% |
| Jun 5, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -4.44% |
| 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% |