Morgan Stanley Global Permanence Portfolio Class I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.70
+0.06 (0.52%)
At close: Apr 2, 2026
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.52% |
| Apr 1, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.26% |
| Mar 31, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 3.48% |
| Mar 30, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |
| Mar 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.01% |
| Mar 26, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.80% |
| Mar 25, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.78% |
| Mar 24, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.20% |
| Mar 23, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 2.19% |
| Mar 20, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.97% |
| Mar 19, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -1.19% |
| Mar 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.92% |
| Mar 17, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.51% |
| Mar 16, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.94% |
| Mar 13, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.09% |
| Mar 12, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.25% |
| Mar 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| Mar 10, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.50% |
| Mar 9, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Mar 6, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.99% |
| Mar 5, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.25% |
| Mar 4, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.75% |
| Mar 3, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.80% |
| Mar 2, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% |
| Feb 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Feb 26, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.17% |
| Feb 25, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.33% |
| Feb 24, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.67% |
| Feb 23, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -3.31% |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% |
| Feb 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Feb 18, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.90% |
| Feb 17, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.16% |
| Feb 13, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.08% |
| Feb 12, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.52% |
| Feb 11, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.98% |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.16% |
| Feb 9, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.58% |
| Feb 6, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.65% |
| Feb 5, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.18% |
| Feb 4, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.33% |
| Feb 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -2.12% |
| Feb 2, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% |
| Jan 30, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.13% |
| Jan 29, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.20% |
| Jan 28, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.26% |
| Jan 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.02% |
| Jan 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% |
| Jan 22, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.29% |