Morgan Stanley Global Permanence Portfolio Class A (MGKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.60
+0.09 (0.72%)
At close: Dec 19, 2025
MGKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.72% |
| Dec 18, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.62% |
| Dec 17, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.49% |
| Dec 16, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -17.75% |
| Dec 15, 2025 | 12.53 | 12.53 | 12.53 | 15.04 | 12.53 | -0.79% |
| Dec 12, 2025 | 12.63 | 12.63 | 12.63 | 15.16 | 12.63 | -1.04% |
| Dec 11, 2025 | 12.76 | 12.76 | 12.76 | 15.32 | 12.76 | 0.52% |
| Dec 10, 2025 | 12.70 | 12.70 | 12.70 | 15.24 | 12.70 | 1.33% |
| Dec 9, 2025 | 12.53 | 12.53 | 12.53 | 15.04 | 12.53 | 0.20% |
| Dec 8, 2025 | 12.51 | 12.51 | 12.51 | 15.01 | 12.50 | -0.40% |
| Dec 5, 2025 | 12.56 | 12.56 | 12.56 | 15.07 | 12.55 | -0.59% |
| Dec 4, 2025 | 12.63 | 12.63 | 12.63 | 15.16 | 12.63 | 0.07% |
| Dec 3, 2025 | 12.62 | 12.62 | 12.62 | 15.15 | 12.62 | 1.68% |
| Dec 2, 2025 | 12.41 | 12.41 | 12.41 | 14.90 | 12.41 | 0.81% |
| Dec 1, 2025 | 12.31 | 12.31 | 12.31 | 14.78 | 12.31 | -0.74% |
| Nov 28, 2025 | 12.41 | 12.41 | 12.41 | 14.89 | 12.41 | 0.81% |
| Nov 26, 2025 | 12.31 | 12.31 | 12.31 | 14.77 | 12.31 | 1.10% |
| Nov 25, 2025 | 12.17 | 12.17 | 12.17 | 14.61 | 12.17 | 1.46% |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 14.40 | 12.00 | 1.05% |
| Nov 21, 2025 | 11.87 | 11.87 | 11.87 | 14.25 | 11.87 | 0.85% |
| Nov 20, 2025 | 11.77 | 11.77 | 11.77 | 14.13 | 11.77 | -2.28% |
| Nov 19, 2025 | 12.05 | 12.05 | 12.05 | 14.46 | 12.05 | 0.21% |
| Nov 18, 2025 | 12.02 | 12.02 | 12.02 | 14.43 | 12.02 | -0.21% |
| Nov 17, 2025 | 12.05 | 12.05 | 12.05 | 14.46 | 12.05 | -2.69% |
| Nov 14, 2025 | 12.38 | 12.38 | 12.38 | 14.86 | 12.38 | -0.67% |
| Nov 13, 2025 | 12.46 | 12.46 | 12.46 | 14.96 | 12.46 | -2.79% |
| Nov 12, 2025 | 12.82 | 12.82 | 12.82 | 15.39 | 12.82 | -0.52% |
| Nov 11, 2025 | 12.89 | 12.89 | 12.89 | 15.47 | 12.89 | 0.85% |
| Nov 10, 2025 | 12.78 | 12.78 | 12.78 | 15.34 | 12.78 | 1.86% |
| Nov 7, 2025 | 12.55 | 12.55 | 12.55 | 15.06 | 12.55 | 1.01% |
| Nov 6, 2025 | 12.42 | 12.42 | 12.42 | 14.91 | 12.42 | -1.26% |
| Nov 5, 2025 | 12.58 | 12.58 | 12.58 | 15.10 | 12.58 | 0.47% |
| Nov 4, 2025 | 12.52 | 12.52 | 12.52 | 15.03 | 12.52 | -2.08% |
| Nov 3, 2025 | 12.79 | 12.79 | 12.79 | 15.35 | 12.79 | -0.78% |
| Oct 31, 2025 | 12.89 | 12.89 | 12.89 | 15.47 | 12.89 | 1.78% |
| Oct 30, 2025 | 12.66 | 12.66 | 12.66 | 15.20 | 12.66 | -1.11% |
| Oct 29, 2025 | 12.81 | 12.81 | 12.81 | 15.37 | 12.80 | -0.58% |
| Oct 28, 2025 | 12.88 | 12.88 | 12.88 | 15.46 | 12.88 | -0.19% |
| Oct 27, 2025 | 12.91 | 12.91 | 12.91 | 15.49 | 12.90 | 0.52% |
| Oct 24, 2025 | 12.84 | 12.84 | 12.84 | 15.41 | 12.84 | - |
| Oct 23, 2025 | 12.84 | 12.84 | 12.84 | 15.41 | 12.84 | 1.12% |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 15.24 | 12.70 | -1.04% |
| Oct 21, 2025 | 12.83 | 12.83 | 12.83 | 15.40 | 12.83 | - |
| Oct 20, 2025 | 12.83 | 12.83 | 12.83 | 15.40 | 12.83 | 1.18% |
| Oct 17, 2025 | 12.68 | 12.68 | 12.68 | 15.22 | 12.68 | -0.39% |
| Oct 16, 2025 | 12.73 | 12.73 | 12.73 | 15.28 | 12.73 | -0.65% |
| Oct 15, 2025 | 12.81 | 12.81 | 12.81 | 15.38 | 12.81 | 0.20% |
| Oct 14, 2025 | 12.79 | 12.79 | 12.79 | 15.35 | 12.79 | 0.33% |
| Oct 13, 2025 | 12.75 | 12.75 | 12.75 | 15.30 | 12.75 | 1.73% |
| Oct 10, 2025 | 12.53 | 12.53 | 12.53 | 15.04 | 12.53 | -2.34% |