Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.54
-0.54 (-1.99%)
At close: Mar 18, 2026
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 19, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.34% |
| Mar 18, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.99% |
| Mar 17, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.45% |
| Mar 16, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 1.13% |
| Mar 13, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.07% |
| Mar 12, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.51% |
| Mar 11, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.77% |
| Mar 10, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.19% |
| Mar 9, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.14% |
| Mar 6, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.57% |
| Mar 5, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.07% |
| Mar 4, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.22% |
| Mar 3, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.96% |
| Mar 2, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.74% |
| Feb 27, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.89% |
| Feb 26, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.05% |
| Feb 25, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.84% |
| Feb 24, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.10% |
| Feb 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.48% |
| Feb 20, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.88% |
| Feb 19, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.29% |
| Feb 18, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.84% |
| Feb 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.07% |
| Feb 13, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.41% |
| Feb 12, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.40% |
| Feb 11, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.45% |
| Feb 10, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.40% |
| Feb 9, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.54% |
| Feb 6, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.04% |
| Feb 5, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.78% |
| Feb 4, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.43% |
| Feb 3, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -3.18% |
| Feb 2, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.59% |
| Jan 30, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.21% |
| Jan 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.01% |
| Jan 28, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.37% |
| Jan 27, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.77% |
| Jan 26, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.54% |
| Jan 23, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.44% |
| Jan 22, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.10% |
| Jan 21, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.27% |
| Jan 20, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.44% |
| Jan 16, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.07% |
| Jan 15, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.50% |
| Jan 14, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.13% |
| Jan 13, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.93% |
| Jan 12, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.07% |
| Jan 9, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.87% |
| Jan 8, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.37% |
| Jan 7, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.03% |