Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.31
-0.54 (-2.01%)
At close: Jun 17, 2026
MGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -2.01% |
| Jun 16, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.07% |
| Jun 15, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.75% |
| Jun 12, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.26% |
| Jun 11, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.04% |
| Jun 10, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.04% |
| Jun 9, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.79% |
| Jun 8, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.49% |
| Jun 5, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.56% |
| Jun 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.43% |
| Jun 3, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.45% |
| Jun 2, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -1.14% |
| Jun 1, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.55% |
| May 29, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.40% |
| May 28, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.15% |
| May 27, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.41% |
| May 26, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.73% |
| May 22, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.04% |
| May 21, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.22% |
| May 20, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.33% |
| May 19, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.55% |
| May 18, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.34% |
| May 15, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.33% |
| May 14, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.45% |
| May 13, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.67% |
| May 12, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.26% |
| May 11, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.10% |
| May 8, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.47% |
| May 7, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.69% |
| May 6, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.66% |
| May 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.18% |
| May 4, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -0.51% |
| May 1, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.11% |
| Apr 30, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.88% |
| Apr 29, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.18% |
| Apr 28, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.25% |
| Apr 27, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.22% |
| Apr 24, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.06% |
| Apr 23, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.73% |
| Apr 22, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.37% |
| Apr 21, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.76% |
| Apr 20, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.61% |
| Apr 17, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.62% |
| Apr 16, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.04% |
| Apr 15, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.03% |
| Apr 14, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.81% |
| Apr 13, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.69% |
| Apr 10, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.93% |
| Apr 9, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.30% |
| Apr 8, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.28% |