Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.28
+0.11 (0.31%)
Feb 10, 2025, 4:00 PM EST
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -1.42% |
| Mar 7, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.43% |
| Mar 6, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.10% |
| Mar 5, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.88% |
| Mar 4, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.68% |
| Mar 3, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 0.17% |
| Feb 28, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 1.20% |
| Feb 27, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.80% |
| Feb 26, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.65% |
| Feb 25, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.51% |
| Feb 24, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.26% |
| Feb 21, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.90% |
| Feb 20, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.17% |
| Feb 19, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.28% |
| Feb 18, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.14% |
| Feb 14, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.79% |
| Feb 13, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.73% |
| Feb 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.14% |
| Feb 11, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.48% |
| Feb 10, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.31% |
| Feb 7, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.68% |
| Feb 6, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.39% |
| Feb 5, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.54% |
| Feb 4, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.20% |
| Feb 3, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.17% |
| Jan 31, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.42% |
| Jan 30, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.02% |
| Jan 29, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.59% |
| Jan 28, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.17% |
| Jan 27, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.91% |
| Jan 24, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.40% |
| Jan 23, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.78% |
| Jan 22, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.61% |
| Jan 21, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.23% |
| Jan 17, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.41% |
| Jan 16, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.92% |
| Jan 15, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.69% |
| Jan 14, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.42% |
| Jan 13, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.36% |
| Jan 10, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.69% |
| Jan 8, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.63% |
| Jan 7, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.06% |
| Jan 6, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.06% |
| Jan 3, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.33% |
| Jan 2, 2025 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -0.63% |
| Dec 31, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | -0.06% |
| Dec 30, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -1.06% |
| Dec 27, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.47% |
| Dec 26, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| Dec 24, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.65% |