Skip to main content
logo
Morgan Stanley Institutional Global Franchise Portfolio Class R6 (MGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.45
-0.05 (-0.18%)
At close: Aug 14, 2026

MGISX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 14, 202628.4528.4528.4528.4528.45-0.18%
Aug 13, 202628.5028.5028.5028.5028.500.78%
Aug 12, 202628.2828.2828.2828.2828.28-0.74%
Aug 11, 202628.4928.4928.4928.4928.49-0.31%
Aug 10, 202628.5828.5828.5828.5828.580.21%
Aug 7, 202628.5228.5228.5228.5228.520.56%
Aug 6, 202628.3628.3628.3628.3628.360.11%
Aug 5, 202628.3328.3328.3328.3328.330.07%
Aug 4, 202628.3128.3128.3128.3128.310.46%
Aug 3, 202628.1828.1828.1828.1828.180.86%
Jul 31, 202627.9427.9427.9427.9427.940.72%
Jul 30, 202627.7427.7427.7427.7427.740.18%
Jul 29, 202627.6927.6927.6927.6927.69-0.04%
Jul 28, 202627.7027.7027.7027.7027.702.21%
Jul 27, 202627.1027.1027.1027.1027.101.84%
Jul 24, 202626.6126.6126.6126.6126.610.91%
Jul 23, 202626.3726.3726.3726.3726.37-1.20%
Jul 22, 202626.6926.6926.6926.6926.69-0.34%
Jul 21, 202626.7826.7826.7826.7826.78-0.85%
Jul 20, 202627.0127.0127.0127.0127.01-0.18%
Jul 17, 202627.0627.0627.0627.0627.06-1.74%
Jul 16, 202627.5427.5427.5427.5427.541.32%
Jul 15, 202627.1827.1827.1827.1827.180.97%
Jul 14, 202626.9226.9226.9226.9226.92-0.85%
Jul 13, 202627.1527.1527.1527.1527.150.67%
Jul 10, 202626.9726.9726.9726.9726.970.19%
Jul 9, 202626.9226.9226.9226.9226.92-0.37%
Jul 8, 202627.0227.0227.0227.0227.02-0.88%
Jul 7, 202627.2627.2627.2627.2627.260.41%
Jul 6, 202627.1527.1527.1527.1527.15-0.18%
Jul 2, 202627.2027.2027.2027.2027.202.06%
Jul 1, 202626.6526.6526.6526.6526.651.25%
Jun 30, 202626.3226.3226.3226.3226.32-0.08%
Jun 29, 202626.3426.3426.3426.3426.340.57%
Jun 26, 202626.1926.1926.1926.1926.191.47%
Jun 25, 202625.8125.8125.8125.8125.81-1.00%
Jun 24, 202626.0726.0726.0726.0726.070.66%
Jun 23, 202625.9025.9025.9025.9025.900.04%
Jun 22, 202625.8925.8925.8925.8925.89-1.75%
Jun 18, 202626.3526.3526.3526.3526.350.15%
Jun 17, 202626.3126.3126.3126.3126.31-2.01%
Jun 16, 202626.8526.8526.8526.8526.850.07%
Jun 15, 202626.8326.8326.8326.8326.830.75%
Jun 12, 202626.6326.6326.6326.6326.630.26%
Jun 11, 202626.5626.5626.5626.5626.560.04%
Jun 10, 202626.5526.5526.5526.5526.55-1.04%
Jun 9, 202626.8326.8326.8326.8326.830.79%
Jun 8, 202626.6226.6226.6226.6226.62-0.49%
Jun 5, 202626.7526.7526.7526.7526.75-0.56%
Jun 4, 202626.9026.9026.9026.9026.901.43%