Morgan Stanley Global Permanence C (MGKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.14
+0.18 (1.64%)
At close: Dec 18, 2025
MGKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.72% |
| Dec 18, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.64% |
| Dec 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.45% |
| Dec 16, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -18.20% |
| Dec 15, 2025 | 11.03 | 11.03 | 11.03 | 13.46 | 11.03 | -0.81% |
| Dec 12, 2025 | 11.12 | 11.12 | 11.12 | 13.57 | 11.12 | -1.09% |
| Dec 11, 2025 | 11.24 | 11.24 | 11.24 | 13.72 | 11.24 | 0.59% |
| Dec 10, 2025 | 11.18 | 11.18 | 11.18 | 13.64 | 11.18 | 1.26% |
| Dec 9, 2025 | 11.04 | 11.04 | 11.04 | 13.47 | 11.04 | 0.22% |
| Dec 8, 2025 | 11.01 | 11.01 | 11.01 | 13.44 | 11.01 | -0.44% |
| Dec 5, 2025 | 11.06 | 11.06 | 11.06 | 13.50 | 11.06 | -0.52% |
| Dec 4, 2025 | 11.12 | 11.12 | 11.12 | 13.57 | 11.12 | 0.07% |
| Dec 3, 2025 | 11.11 | 11.11 | 11.11 | 13.56 | 11.11 | 1.65% |
| Dec 2, 2025 | 10.93 | 10.93 | 10.93 | 13.34 | 10.93 | 0.83% |
| Dec 1, 2025 | 10.84 | 10.84 | 10.84 | 13.23 | 10.84 | -0.82% |
| Nov 28, 2025 | 10.93 | 10.93 | 10.93 | 13.34 | 10.93 | 0.91% |
| Nov 26, 2025 | 10.83 | 10.83 | 10.83 | 13.22 | 10.83 | 1.07% |
| Nov 25, 2025 | 10.72 | 10.72 | 10.72 | 13.08 | 10.72 | 1.47% |
| Nov 24, 2025 | 10.56 | 10.56 | 10.56 | 12.89 | 10.56 | 1.02% |
| Nov 21, 2025 | 10.46 | 10.46 | 10.46 | 12.76 | 10.46 | 0.79% |
| Nov 20, 2025 | 10.38 | 10.38 | 10.38 | 12.66 | 10.37 | -2.24% |
| Nov 19, 2025 | 10.61 | 10.61 | 10.61 | 12.95 | 10.61 | 0.23% |
| Nov 18, 2025 | 10.59 | 10.59 | 10.59 | 12.92 | 10.59 | -0.23% |
| Nov 17, 2025 | 10.61 | 10.61 | 10.61 | 12.95 | 10.61 | -2.70% |
| Nov 14, 2025 | 10.91 | 10.91 | 10.91 | 13.31 | 10.91 | -0.60% |
| Nov 13, 2025 | 10.97 | 10.97 | 10.97 | 13.39 | 10.97 | -2.90% |
| Nov 12, 2025 | 11.30 | 11.30 | 11.30 | 13.79 | 11.30 | -0.51% |
| Nov 11, 2025 | 11.36 | 11.36 | 11.36 | 13.86 | 11.36 | 0.87% |
| Nov 10, 2025 | 11.26 | 11.26 | 11.26 | 13.74 | 11.26 | 1.85% |
| Nov 7, 2025 | 11.06 | 11.06 | 11.06 | 13.49 | 11.06 | 0.97% |
| Nov 6, 2025 | 10.95 | 10.95 | 10.95 | 13.36 | 10.95 | -1.26% |
| Nov 5, 2025 | 11.09 | 11.09 | 11.09 | 13.53 | 11.09 | 0.52% |
| Nov 4, 2025 | 11.03 | 11.03 | 11.03 | 13.46 | 11.03 | -2.11% |
| Nov 3, 2025 | 11.27 | 11.27 | 11.27 | 13.75 | 11.27 | -0.79% |
| Oct 31, 2025 | 11.36 | 11.36 | 11.36 | 13.86 | 11.36 | 1.76% |
| Oct 30, 2025 | 11.16 | 11.16 | 11.16 | 13.62 | 11.16 | -1.09% |
| Oct 29, 2025 | 11.29 | 11.29 | 11.29 | 13.77 | 11.28 | -0.65% |
| Oct 28, 2025 | 11.36 | 11.36 | 11.36 | 13.86 | 11.36 | -0.14% |
| Oct 27, 2025 | 11.38 | 11.38 | 11.38 | 13.88 | 11.37 | 0.51% |
| Oct 24, 2025 | 11.32 | 11.32 | 11.32 | 13.81 | 11.32 | - |
| Oct 23, 2025 | 11.32 | 11.32 | 11.32 | 13.81 | 11.32 | 1.17% |
| Oct 22, 2025 | 11.19 | 11.19 | 11.19 | 13.65 | 11.19 | -1.09% |
| Oct 21, 2025 | 11.31 | 11.31 | 11.31 | 13.80 | 11.31 | - |
| Oct 20, 2025 | 11.31 | 11.31 | 11.31 | 13.80 | 11.31 | 1.17% |
| Oct 17, 2025 | 11.18 | 11.18 | 11.18 | 13.64 | 11.18 | -0.37% |
| Oct 16, 2025 | 11.22 | 11.22 | 11.22 | 13.69 | 11.22 | -0.65% |
| Oct 15, 2025 | 11.29 | 11.29 | 11.29 | 13.78 | 11.29 | 0.22% |
| Oct 14, 2025 | 11.27 | 11.27 | 11.27 | 13.75 | 11.27 | 0.22% |
| Oct 13, 2025 | 11.24 | 11.24 | 11.24 | 13.72 | 11.24 | 1.78% |
| Oct 10, 2025 | 11.05 | 11.05 | 11.05 | 13.48 | 11.05 | -2.32% |