Morgan Stanley Global Permanence R6 (MGKQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.92
+0.18 (1.22%)
Sep 5, 2025, 4:00 PM EDT
MGKQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.36% |
| Sep 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.20% |
| Sep 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.34% |
| Sep 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| Sep 5, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.22% |
| Sep 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.68% |
| Sep 3, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.07% |
| Sep 2, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.34% |
| Aug 29, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% |
| Aug 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.89% |
| Aug 27, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.69% |
| Aug 26, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.55% |
| Aug 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.16% |
| Aug 22, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.30% |
| Aug 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.49% |
| Aug 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Aug 19, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.03% |
| Aug 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.21% |
| Aug 15, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.34% |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.62% |
| Aug 13, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.69% |
| Aug 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.25% |
| Aug 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Aug 8, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| Aug 7, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% |
| Aug 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.07% |
| Aug 5, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% |
| Aug 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.91% |
| Jul 31, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |
| Jul 30, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| Jul 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.28% |
| Jul 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Jul 25, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.11% |
| Jul 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Jul 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.63% |
| Jul 22, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.28% |
| Jul 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% |
| Jul 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Jul 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.35% |
| Jul 16, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.07% |
| Jul 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% |
| Jul 14, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.14% |
| Jul 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.83% |
| Jul 10, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Jul 9, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Jul 8, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| Jul 7, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.17% |
| Jul 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.62% |
| Jul 2, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.70% |