Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.78
-0.35 (-0.97%)
Jul 11, 2025, 4:00 PM EDT
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.97% |
| Jul 10, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.03% |
| Jul 9, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.19% |
| Jul 8, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.14% |
| Jul 7, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.39% |
| Jul 3, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.78% |
| Jul 2, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.36% |
| Jul 1, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.31% |
| Jun 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.81% |
| Jun 27, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.65% |
| Jun 26, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.17% |
| Jun 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.78% |
| Jun 24, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.05% |
| Jun 23, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.17% |
| Jun 20, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.51% |
| Jun 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.62% |
| Jun 17, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.76% |
| Jun 16, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.37% |
| Jun 13, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.50% |
| Jun 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.67% |
| Jun 11, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.22% |
| Jun 10, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.11% |
| Jun 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.86% |
| Jun 6, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.53% |
| Jun 5, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.17% |
| Jun 4, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.19% |
| Jun 3, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.33% |
| Jun 2, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.06% |
| May 30, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.61% |
| May 29, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.20% |
| May 28, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.56% |
| May 27, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.24% |
| May 23, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.39% |
| May 22, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.03% |
| May 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.89% |
| May 20, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.19% |
| May 19, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.70% |
| May 16, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.65% |
| May 15, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 1.48% |
| May 14, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.62% |
| May 13, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.31% |
| May 12, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.97% |
| May 9, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| May 8, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.03% |
| May 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.17% |
| May 6, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.57% |
| May 5, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.03% |
| May 2, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 1.77% |
| May 1, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.29% |
| Apr 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.70% |