Morgan Stanley Inst Global Franchise R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.43
-0.16 (-0.48%)
Nov 14, 2025, 4:00 PM EST
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 1.72% |
| Nov 20, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.70% |
| Nov 19, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.61% |
| Nov 18, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | -0.33% |
| Nov 17, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -1.02% |
| Nov 14, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.48% |
| Nov 13, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.53% |
| Nov 12, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.03% |
| Nov 11, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.87% |
| Nov 10, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.42% |
| Nov 7, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.36% |
| Nov 6, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.81% |
| Nov 5, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.18% |
| Nov 4, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.56% |
| Nov 3, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.21% |
| Oct 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.18% |
| Oct 30, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.06% |
| Oct 29, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -1.88% |
| Oct 28, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.60% |
| Oct 27, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.46% |
| Oct 24, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.06% |
| Oct 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.17% |
| Oct 22, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.14% |
| Oct 21, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.40% |
| 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% |