Morgan Stanley Global Permanence I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
-0.34 (-2.29%)
Oct 10, 2025, 4:00 PM EDT
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 25, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.16% |
| Aug 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2.31% |
| Aug 21, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.49% |
| Aug 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.42% |
| Aug 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.03% |
| Aug 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.21% |
| Aug 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.34% |
| Aug 14, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.55% |
| Aug 13, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.62% |
| Aug 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.26% |
| Aug 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.42% |
| Aug 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% |
| Aug 7, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.35% |
| Aug 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% |
| Aug 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% |
| Aug 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 2.05% |
| Aug 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.91% |