Morgan Stanley Global Permanence A (MGKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.47
-0.20 (-1.36%)
Sep 9, 2025, 4:00 PM EDT
MGKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.38% |
| Sep 10, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.14% |
| Sep 9, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.36% |
| Sep 8, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Sep 5, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.25% |
| Sep 4, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.63% |
| Sep 3, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Sep 2, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% |
| Aug 29, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.90% |
| Aug 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.83% |
| Aug 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.56% |
| Aug 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -1.11% |
| Aug 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.28% |
| Aug 21, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.50% |
| Aug 20, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.42% |
| Aug 19, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.05% |
| Aug 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Aug 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.28% |
| Aug 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.56% |
| Aug 13, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| Aug 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| Aug 11, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.42% |
| Aug 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% |
| Aug 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.35% |
| Aug 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.07% |
| Aug 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.56% |
| Aug 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.08% |
| Aug 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.00% |
| Jul 31, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.28% |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.49% |
| Jul 29, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.28% |
| Jul 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.91% |
| Jul 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.13% |
| Jul 24, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.21% |
| Jul 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.64% |
| Jul 22, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.21% |
| Jul 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.28% |
| Jul 18, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.14% |
| Jul 17, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.43% |
| Jul 16, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| Jul 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.21% |
| Jul 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.14% |
| Jul 11, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.92% |
| Jul 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.07% |
| Jul 9, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% |
| Jul 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Jul 7, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.19% |
| Jul 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.56% |
| Jul 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% |