Morgan Stanley Global Permanence Portfolio Class I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.58
-0.02 (-0.17%)
At close: May 19, 2026
MGKIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.08% |
| Apr 24, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Apr 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.73% |
| Apr 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% |
| Apr 21, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.36% |
| Apr 20, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| Apr 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.29% |
| Apr 16, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.08% |
| Apr 15, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.66% |
| Apr 14, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.01% |
| Apr 13, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 2.76% |
| Apr 10, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.78% |
| Apr 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.67% |
| Apr 8, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.89% |
| Apr 7, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.34% |
| Apr 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 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% |