Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.48
-0.14 (-0.39%)
May 23, 2025, 4:00 PM EDT
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 29, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.88% |
| Apr 28, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.44% |
| Apr 25, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.26% |
| Apr 24, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.95% |
| Apr 23, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.96% |
| Apr 22, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 2.49% |
| Apr 21, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -1.96% |
| Apr 17, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.57% |
| Apr 16, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -1.15% |
| Apr 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.44% |
| Apr 14, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.68% |
| Apr 11, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.72% |
| Apr 10, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | -1.54% |
| Apr 9, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 6.52% |
| Apr 8, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -1.06% |
| Apr 7, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.57% |
| Apr 4, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -5.45% |
| Apr 3, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -1.38% |
| Apr 2, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.23% |
| Apr 1, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.20% |
| Mar 31, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.64% |
| Mar 28, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -1.01% |
| Mar 27, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.52% |
| Mar 26, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.43% |
| Mar 25, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.14% |
| Mar 24, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.67% |
| Mar 21, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -0.29% |
| Mar 20, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.29% |