Morgan Stanley Global Permanence I (MGKIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.61
-0.03 (-0.24%)
At close: Aug 26, 2026
MGKIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.11% |
| Aug 26, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.24% |
| Aug 25, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.80% |
| Aug 24, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.56% |
| Aug 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 2.02% |
| Aug 20, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.51% |
| Aug 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.62% |
| Aug 18, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.56% |
| Aug 17, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.35% |
| Aug 14, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.79% |
| Aug 13, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.52% |
| Aug 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.24% |
| Aug 11, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| Aug 10, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% |
| Aug 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.46% |
| Aug 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.53% |
| Aug 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Aug 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.56% |
| Aug 3, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.83% |
| Jul 31, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.40% |
| Jul 30, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| Jul 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.41% |
| Jul 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.42% |
| Jul 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.95% |
| Jul 24, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.17% |
| Jul 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.25% |
| Jul 22, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.74% |
| Jul 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% |
| Jul 20, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.90% |
| Jul 17, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.57% |
| Jul 16, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.57% |
| Jul 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jul 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.49% |
| Jul 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.65% |
| Jul 10, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% |
| 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% |