Morgan Stanley Inst Global Franchise R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.50
-4.13 (-12.28%)
Dec 16, 2025, 9:30 AM EST
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.17% |
| Dec 17, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.20% |
| Dec 16, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -12.28% |
| Dec 15, 2025 | 29.61 | 29.61 | 29.61 | 33.63 | 29.61 | 0.30% |
| Dec 12, 2025 | 29.52 | 29.52 | 29.52 | 33.53 | 29.52 | 0.09% |
| Dec 11, 2025 | 29.50 | 29.50 | 29.50 | 33.50 | 29.50 | 0.90% |
| Dec 10, 2025 | 29.23 | 29.23 | 29.23 | 33.20 | 29.23 | 0.24% |
| Dec 9, 2025 | 29.16 | 29.16 | 29.16 | 33.12 | 29.16 | -0.18% |
| Dec 8, 2025 | 29.21 | 29.21 | 29.21 | 33.18 | 29.21 | -0.93% |
| Dec 5, 2025 | 29.49 | 29.49 | 29.49 | 33.49 | 29.49 | 0.18% |
| Dec 4, 2025 | 29.43 | 29.43 | 29.43 | 33.43 | 29.43 | -0.15% |
| Dec 3, 2025 | 29.48 | 29.48 | 29.48 | 33.48 | 29.48 | 0.21% |
| Dec 2, 2025 | 29.42 | 29.42 | 29.42 | 33.41 | 29.42 | -0.27% |
| Dec 1, 2025 | 29.50 | 29.50 | 29.50 | 33.50 | 29.50 | -0.56% |
| Nov 28, 2025 | 29.66 | 29.66 | 29.66 | 33.69 | 29.66 | 0.42% |
| Nov 26, 2025 | 29.54 | 29.54 | 29.54 | 33.55 | 29.54 | 0.21% |
| Nov 25, 2025 | 29.48 | 29.48 | 29.48 | 33.48 | 29.48 | 1.18% |
| Nov 24, 2025 | 29.13 | 29.13 | 29.13 | 33.09 | 29.13 | -0.06% |
| Nov 21, 2025 | 29.15 | 29.15 | 29.15 | 33.11 | 29.15 | 1.72% |
| Nov 20, 2025 | 28.66 | 28.66 | 28.66 | 32.55 | 28.66 | -0.70% |
| Nov 19, 2025 | 28.86 | 28.86 | 28.86 | 32.78 | 28.86 | -0.61% |
| Nov 18, 2025 | 29.04 | 29.04 | 29.04 | 32.98 | 29.04 | -0.33% |
| Nov 17, 2025 | 29.13 | 29.13 | 29.13 | 33.09 | 29.13 | -1.02% |
| Nov 14, 2025 | 29.43 | 29.43 | 29.43 | 33.43 | 29.43 | -0.48% |
| Nov 13, 2025 | 29.57 | 29.57 | 29.57 | 33.59 | 29.57 | -0.53% |
| Nov 12, 2025 | 29.73 | 29.73 | 29.73 | 33.77 | 29.73 | 0.03% |
| Nov 11, 2025 | 29.72 | 29.72 | 29.72 | 33.76 | 29.72 | 0.87% |
| Nov 10, 2025 | 29.47 | 29.47 | 29.47 | 33.47 | 29.47 | 0.42% |
| Nov 7, 2025 | 29.35 | 29.35 | 29.35 | 33.33 | 29.35 | 0.36% |
| Nov 6, 2025 | 29.24 | 29.24 | 29.24 | 33.21 | 29.24 | -0.81% |
| Nov 5, 2025 | 29.48 | 29.48 | 29.48 | 33.48 | 29.48 | -0.18% |
| Nov 4, 2025 | 29.53 | 29.53 | 29.53 | 33.54 | 29.53 | -0.56% |
| Nov 3, 2025 | 29.70 | 29.70 | 29.70 | 33.73 | 29.70 | -0.21% |
| Oct 31, 2025 | 29.76 | 29.76 | 29.76 | 33.80 | 29.76 | -0.18% |
| Oct 30, 2025 | 29.81 | 29.81 | 29.81 | 33.86 | 29.81 | -0.06% |
| Oct 29, 2025 | 29.83 | 29.83 | 29.83 | 33.88 | 29.83 | -1.88% |
| Oct 28, 2025 | 30.40 | 30.40 | 30.40 | 34.53 | 30.40 | -0.60% |
| Oct 27, 2025 | 30.59 | 30.59 | 30.59 | 34.74 | 30.59 | 0.46% |
| Oct 24, 2025 | 30.45 | 30.45 | 30.45 | 34.58 | 30.45 | -0.06% |
| Oct 23, 2025 | 30.46 | 30.46 | 30.46 | 34.60 | 30.46 | -0.17% |
| Oct 22, 2025 | 30.52 | 30.52 | 30.52 | 34.66 | 30.52 | -0.14% |
| Oct 21, 2025 | 30.56 | 30.56 | 30.56 | 34.71 | 30.56 | 0.40% |
| Oct 20, 2025 | 30.44 | 30.44 | 30.44 | 34.57 | 30.44 | 0.70% |
| Oct 17, 2025 | 30.23 | 30.23 | 30.23 | 34.33 | 30.23 | 0.91% |
| Oct 16, 2025 | 29.95 | 29.95 | 29.95 | 34.02 | 29.95 | -0.85% |
| Oct 15, 2025 | 30.21 | 30.21 | 30.21 | 34.31 | 30.21 | -0.64% |
| Oct 14, 2025 | 30.40 | 30.40 | 30.40 | 34.53 | 30.40 | 0.64% |
| Oct 13, 2025 | 30.21 | 30.21 | 30.21 | 34.31 | 30.21 | 0.38% |
| Oct 10, 2025 | 30.09 | 30.09 | 30.09 | 34.18 | 30.09 | -1.36% |
| Oct 9, 2025 | 30.51 | 30.51 | 30.51 | 34.65 | 30.51 | -0.74% |