Morgan Stanley Inst Global Franchise R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.57
+0.24 (0.70%)
Oct 20, 2025, 4:00 PM EDT
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.70% |
| Oct 17, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.91% |
| Oct 16, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.85% |
| Oct 15, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.64% |
| Oct 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.64% |
| Oct 13, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.38% |
| Oct 10, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.36% |
| Oct 9, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.74% |
| Oct 8, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.20% |
| Oct 7, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.17% |
| Oct 6, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.23% |
| Oct 3, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.35% |
| Oct 2, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.46% |
| Oct 1, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.06% |
| Sep 30, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.63% |
| Sep 29, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.20% |
| Sep 26, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.73% |
| Sep 25, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.69% |
| Sep 24, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.29% |
| Sep 23, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.46% |
| Sep 22, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.14% |
| Sep 19, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.17% |
| Sep 18, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.46% |
| Sep 17, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.69% |
| Sep 16, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.37% |
| Sep 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.37% |
| Sep 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.59% |
| Sep 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.09% |
| Sep 10, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -1.35% |
| Sep 9, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.08% |
| Sep 8, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.20% |
| Sep 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.45% |
| Sep 4, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.31% |
| Sep 3, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.71% |
| Sep 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.01% |
| Aug 29, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.06% |
| Aug 28, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.14% |
| Aug 27, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.28% |
| Aug 26, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.08% |
| Aug 25, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.95% |
| Aug 22, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.84% |
| Aug 21, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.73% |
| Aug 20, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.56% |
| Aug 19, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.51% |
| Aug 18, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.17% |
| Aug 15, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.03% |
| Aug 14, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.14% |
| Aug 13, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.71% |
| Aug 12, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.11% |
| Aug 11, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.42% |