Morgan Stanley Global Permanence I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.26
+0.09 (0.74%)
At close: Jul 9, 2026
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.74% |
| Jul 8, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.14% |
| Jul 7, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.65% |
| Jul 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.41% |
| Jul 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.00% |
| Jul 1, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.75% |
| Jun 30, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% |
| Jun 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |
| Jun 26, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.62% |
| Jun 25, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Jun 24, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.17% |
| Jun 23, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jun 22, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.10% |
| Jun 18, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.51% |
| Jun 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.23% |
| Jun 16, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Jun 15, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.76% |
| Jun 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Jun 11, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.97% |
| Jun 10, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.58% |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% |
| Jun 8, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.08% |
| Jun 5, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -2.37% |
| Jun 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.99% |
| Jun 3, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.38% |
| Jun 2, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.60% |
| Jun 1, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.21% |
| May 29, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.06% |
| May 28, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.83% |
| May 27, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% |
| May 26, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.75% |
| May 22, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% |
| May 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.19% |
| May 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.55% |
| May 19, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.17% |
| May 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.26% |
| May 15, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.70% |
| May 14, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.12% |
| May 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.09% |
| May 12, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.36% |
| May 11, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.92% |
| May 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.49% |
| May 7, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.24% |
| May 6, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.22% |
| May 5, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.82% |
| May 4, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| May 1, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.16% |
| Apr 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% |
| Apr 29, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% |
| Apr 28, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.56% |