Morgan Stanley Global Permanence I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.18
+0.09 (0.74%)
At close: Dec 19, 2025
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.74% |
| Dec 18, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.60% |
| Dec 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% |
| Dec 16, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -17.57% |
| Dec 15, 2025 | 11.97 | 11.97 | 11.97 | 14.51 | 11.97 | -0.82% |
| Dec 12, 2025 | 12.07 | 12.07 | 12.07 | 14.63 | 12.07 | -1.15% |
| Dec 11, 2025 | 12.21 | 12.21 | 12.21 | 14.80 | 12.21 | 0.61% |
| Dec 10, 2025 | 12.13 | 12.13 | 12.13 | 14.71 | 12.13 | 1.31% |
| Dec 9, 2025 | 11.98 | 11.98 | 11.98 | 14.52 | 11.98 | 0.21% |
| Dec 8, 2025 | 11.95 | 11.95 | 11.95 | 14.49 | 11.95 | -0.41% |
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 14.55 | 12.00 | -0.55% |
| Dec 4, 2025 | 12.07 | 12.07 | 12.07 | 14.63 | 12.07 | 0.14% |
| Dec 3, 2025 | 12.05 | 12.05 | 12.05 | 14.61 | 12.05 | 1.60% |
| Dec 2, 2025 | 11.86 | 11.86 | 11.86 | 14.38 | 11.86 | 0.77% |
| Dec 1, 2025 | 11.77 | 11.77 | 11.77 | 14.27 | 11.77 | -0.76% |
| Nov 28, 2025 | 11.86 | 11.86 | 11.86 | 14.38 | 11.86 | 0.91% |
| Nov 26, 2025 | 11.75 | 11.75 | 11.75 | 14.25 | 11.75 | 1.06% |
| Nov 25, 2025 | 11.63 | 11.63 | 11.63 | 14.10 | 11.63 | 1.44% |
| Nov 24, 2025 | 11.47 | 11.47 | 11.47 | 13.90 | 11.46 | 1.09% |
| Nov 21, 2025 | 11.34 | 11.34 | 11.34 | 13.75 | 11.34 | 0.81% |
| Nov 20, 2025 | 11.25 | 11.25 | 11.25 | 13.64 | 11.25 | -2.29% |
| Nov 19, 2025 | 11.51 | 11.51 | 11.51 | 13.96 | 11.51 | 0.22% |
| Nov 18, 2025 | 11.49 | 11.49 | 11.49 | 13.93 | 11.49 | -0.21% |
| Nov 17, 2025 | 11.51 | 11.51 | 11.51 | 13.96 | 11.51 | -2.65% |
| Nov 14, 2025 | 11.83 | 11.83 | 11.83 | 14.34 | 11.83 | -0.62% |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 14.43 | 11.90 | -2.83% |
| Nov 12, 2025 | 12.25 | 12.25 | 12.25 | 14.85 | 12.25 | -0.54% |
| Nov 11, 2025 | 12.32 | 12.32 | 12.32 | 14.93 | 12.31 | 0.88% |
| Nov 10, 2025 | 12.21 | 12.21 | 12.21 | 14.80 | 12.21 | 1.86% |
| Nov 7, 2025 | 11.99 | 11.99 | 11.99 | 14.53 | 11.98 | 0.97% |
| Nov 6, 2025 | 11.87 | 11.87 | 11.87 | 14.39 | 11.87 | -1.24% |
| Nov 5, 2025 | 12.02 | 12.02 | 12.02 | 14.57 | 12.02 | 0.48% |
| Nov 4, 2025 | 11.96 | 11.96 | 11.96 | 14.50 | 11.96 | -2.09% |
| Nov 3, 2025 | 12.22 | 12.22 | 12.22 | 14.81 | 12.22 | -0.80% |
| Oct 31, 2025 | 12.32 | 12.32 | 12.32 | 14.93 | 12.31 | 1.84% |
| Oct 30, 2025 | 12.09 | 12.09 | 12.09 | 14.66 | 12.09 | -1.15% |
| Oct 29, 2025 | 12.23 | 12.23 | 12.23 | 14.83 | 12.23 | -0.60% |
| Oct 28, 2025 | 12.31 | 12.31 | 12.31 | 14.92 | 12.31 | -0.20% |
| Oct 27, 2025 | 12.33 | 12.33 | 12.33 | 14.95 | 12.33 | 0.54% |
| Oct 24, 2025 | 12.27 | 12.27 | 12.27 | 14.87 | 12.27 | - |
| Oct 23, 2025 | 12.27 | 12.27 | 12.27 | 14.87 | 12.27 | 1.16% |
| Oct 22, 2025 | 12.13 | 12.13 | 12.13 | 14.70 | 12.12 | -1.08% |
| Oct 21, 2025 | 12.26 | 12.26 | 12.26 | 14.86 | 12.26 | - |
| Oct 20, 2025 | 12.26 | 12.26 | 12.26 | 14.86 | 12.26 | 1.23% |
| Oct 17, 2025 | 12.11 | 12.11 | 12.11 | 14.68 | 12.11 | -0.41% |
| Oct 16, 2025 | 12.16 | 12.16 | 12.16 | 14.74 | 12.16 | -0.61% |
| Oct 15, 2025 | 12.23 | 12.23 | 12.23 | 14.83 | 12.23 | 0.20% |
| Oct 14, 2025 | 12.21 | 12.21 | 12.21 | 14.80 | 12.21 | 0.20% |
| Oct 13, 2025 | 12.18 | 12.18 | 12.18 | 14.77 | 12.18 | 1.79% |
| Oct 10, 2025 | 11.97 | 11.97 | 11.97 | 14.51 | 11.97 | -2.29% |