Morgan Stanley Global Permanence I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.81
-0.12 (-0.80%)
Nov 3, 2025, 4:00 PM EST
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.09% |
| Nov 3, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.80% |
| Oct 31, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.84% |
| Oct 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -1.15% |
| Oct 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.60% |
| Oct 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Oct 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
| Oct 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| Oct 23, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.16% |
| Oct 22, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.08% |
| Oct 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| Oct 20, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.23% |
| Oct 17, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.41% |
| Oct 16, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.61% |
| Oct 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Oct 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Oct 13, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.79% |
| Oct 10, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.29% |
| Oct 9, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.07% |
| Oct 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.60% |
| Oct 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.00% |
| Oct 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% |
| Oct 3, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.40% |
| Oct 2, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.68% |
| Oct 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.13% |
| Sep 29, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| Sep 26, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Sep 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.20% |
| Sep 24, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -1.59% |
| Sep 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |
| Sep 22, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Sep 19, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Sep 18, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.34% |
| Sep 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Sep 16, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.47% |
| Sep 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% |
| Sep 12, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.40% |
| Sep 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.36% |
| Sep 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Sep 9, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.41% |
| Sep 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| Sep 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% |
| Sep 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.62% |
| Sep 3, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.07% |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| Aug 29, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.88% |
| Aug 28, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.89% |
| Aug 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% |
| Aug 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.55% |