Skip to main content
logo
Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.88
-0.09 (-0.33%)
At close: May 15, 2026

MGISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 15, 202626.8826.8826.8826.8826.88-0.33%
May 14, 202626.9726.9726.9726.9726.970.45%
May 13, 202626.8526.8526.8526.8526.85-0.67%
May 12, 202627.0327.0327.0327.0327.030.26%
May 11, 202626.9626.9626.9626.9626.96-1.10%
May 8, 202627.2627.2627.2627.2627.26-0.47%
May 7, 202627.3927.3927.3927.3927.39-0.69%
May 6, 202627.5827.5827.5827.5827.580.66%
May 5, 202627.4027.4027.4027.4027.40-0.18%
May 4, 202627.4527.4527.4527.4527.45-0.51%
May 1, 202627.5927.5927.5927.5927.59-0.11%
Apr 30, 202627.6227.6227.6227.6227.620.88%
Apr 29, 202627.3827.3827.3827.3827.38-0.18%
Apr 28, 202627.4327.4327.4327.4327.43-0.25%
Apr 27, 202627.5027.5027.5027.5027.50-0.22%
Apr 24, 202627.5627.5627.5627.5627.561.06%
Apr 23, 202627.2727.2727.2727.2727.27-0.73%
Apr 22, 202627.4727.4727.4727.4727.470.37%
Apr 21, 202627.3727.3727.3727.3727.37-0.76%
Apr 20, 202627.5827.5827.5827.5827.58-0.61%
Apr 17, 202627.7527.7527.7527.7527.750.62%
Apr 16, 202627.5827.5827.5827.5827.580.04%
Apr 15, 202627.5727.5727.5727.5727.571.03%
Apr 14, 202627.2927.2927.2927.2927.290.81%
Apr 13, 202627.0727.0727.0727.0727.071.69%
Apr 10, 202626.6226.6226.6226.6226.62-0.93%
Apr 9, 202626.8726.8726.8726.8726.87-0.30%
Apr 8, 202626.9526.9526.9526.9526.952.28%
Apr 7, 202626.3526.3526.3526.3526.35-0.38%
Apr 6, 202626.4526.4526.4526.4526.450.57%
Apr 2, 202626.3026.3026.3026.3026.300.46%
Apr 1, 202626.1826.1826.1826.1826.180.31%
Mar 31, 202626.1026.1026.1026.1026.101.71%
Mar 30, 202625.6625.6625.6625.6625.661.18%
Mar 27, 202625.3625.3625.3625.3625.36-1.63%
Mar 26, 202625.7825.7825.7825.7825.78-0.85%
Mar 25, 202626.0026.0026.0026.0026.000.12%
Mar 24, 202625.9725.9725.9725.9725.97-1.67%
Mar 23, 202626.4126.4126.4126.4126.410.69%
Mar 20, 202626.2326.2326.2326.2326.23-0.83%
Mar 19, 202626.4526.4526.4526.4526.45-0.34%
Mar 18, 202626.5426.5426.5426.5426.54-1.99%
Mar 17, 202627.0827.0827.0827.0827.080.45%
Mar 16, 202626.9626.9626.9626.9626.961.13%
Mar 13, 202626.6626.6626.6626.6626.66-0.07%
Mar 12, 202626.6826.6826.6826.6826.68-1.51%
Mar 11, 202627.0927.0927.0927.0927.09-0.77%
Mar 10, 202627.3027.3027.3027.3027.30-1.19%
Mar 9, 202627.6327.6327.6327.6327.63-0.14%
Mar 6, 202627.6727.6727.6727.6727.67-0.57%