Morgan Stanley Global Permanence A (MGKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.25
-0.34 (-2.33%)
Oct 10, 2025, 4:00 PM EDT
MGKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.33% |
| Oct 9, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.02% |
| Oct 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Oct 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.95% |
| Oct 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Oct 3, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.40% |
| Oct 2, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.71% |
| Oct 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Sep 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.14% |
| Sep 29, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Sep 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.21% |
| Sep 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.21% |
| Sep 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.55% |
| Sep 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Sep 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% |
| Sep 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.34% |
| Sep 18, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.30% |
| Sep 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.27% |
| Sep 16, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.47% |
| Sep 15, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.10% |
| Sep 12, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.48% |
| 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% |