Morgan Stanley Global Permanence R6 (MGKQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.21
+0.09 (0.74%)
At close: Dec 19, 2025
MGKQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% |
| Dec 18, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.59% |
| Dec 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.50% |
| Dec 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -17.59% |
| Dec 15, 2025 | 12.00 | 12.00 | 12.00 | 14.55 | 12.00 | -0.82% |
| Dec 12, 2025 | 12.10 | 12.10 | 12.10 | 14.67 | 12.10 | -1.08% |
| Dec 11, 2025 | 12.23 | 12.23 | 12.23 | 14.83 | 12.23 | 0.61% |
| Dec 10, 2025 | 12.16 | 12.16 | 12.16 | 14.74 | 12.16 | 1.24% |
| Dec 9, 2025 | 12.01 | 12.01 | 12.01 | 14.56 | 12.01 | 0.21% |
| Dec 8, 2025 | 11.99 | 11.99 | 11.99 | 14.53 | 11.98 | -0.41% |
| Dec 5, 2025 | 12.03 | 12.03 | 12.03 | 14.59 | 12.03 | -0.48% |
| Dec 4, 2025 | 12.09 | 12.09 | 12.09 | 14.66 | 12.09 | 0.07% |
| Dec 3, 2025 | 12.08 | 12.08 | 12.08 | 14.65 | 12.08 | 1.60% |
| Dec 2, 2025 | 11.89 | 11.89 | 11.89 | 14.42 | 11.89 | 0.84% |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 14.30 | 11.80 | -0.76% |
| Nov 28, 2025 | 11.89 | 11.89 | 11.89 | 14.41 | 11.89 | 0.91% |
| Nov 26, 2025 | 11.78 | 11.78 | 11.78 | 14.28 | 11.78 | 1.06% |
| Nov 25, 2025 | 11.66 | 11.66 | 11.66 | 14.13 | 11.65 | 1.44% |
| Nov 24, 2025 | 11.49 | 11.49 | 11.49 | 13.93 | 11.49 | 1.02% |
| Nov 21, 2025 | 11.37 | 11.37 | 11.37 | 13.79 | 11.37 | 0.80% |
| Nov 20, 2025 | 11.28 | 11.28 | 11.28 | 13.68 | 11.28 | -2.22% |
| Nov 19, 2025 | 11.54 | 11.54 | 11.54 | 13.99 | 11.54 | 0.21% |
| Nov 18, 2025 | 11.52 | 11.52 | 11.52 | 13.96 | 11.51 | -0.21% |
| Nov 17, 2025 | 11.54 | 11.54 | 11.54 | 13.99 | 11.54 | -2.64% |
| Nov 14, 2025 | 11.85 | 11.85 | 11.85 | 14.37 | 11.85 | -0.62% |
| Nov 13, 2025 | 11.93 | 11.93 | 11.93 | 14.46 | 11.93 | -2.89% |
| Nov 12, 2025 | 12.28 | 12.28 | 12.28 | 14.89 | 12.28 | -0.53% |
| Nov 11, 2025 | 12.35 | 12.35 | 12.35 | 14.97 | 12.35 | 0.94% |
| Nov 10, 2025 | 12.23 | 12.23 | 12.23 | 14.83 | 12.23 | 1.85% |
| Nov 7, 2025 | 12.01 | 12.01 | 12.01 | 14.56 | 12.01 | 0.97% |
| Nov 6, 2025 | 11.89 | 11.89 | 11.89 | 14.42 | 11.89 | -1.30% |
| Nov 5, 2025 | 12.05 | 12.05 | 12.05 | 14.61 | 12.05 | 0.48% |
| Nov 4, 2025 | 11.99 | 11.99 | 11.99 | 14.54 | 11.99 | -2.09% |
| Nov 3, 2025 | 12.25 | 12.25 | 12.25 | 14.85 | 12.25 | -0.74% |
| Oct 31, 2025 | 12.34 | 12.34 | 12.34 | 14.96 | 12.34 | 1.77% |
| Oct 30, 2025 | 12.13 | 12.13 | 12.13 | 14.70 | 12.13 | -1.08% |
| Oct 29, 2025 | 12.26 | 12.26 | 12.26 | 14.86 | 12.26 | -0.67% |
| Oct 28, 2025 | 12.34 | 12.34 | 12.34 | 14.96 | 12.34 | -0.13% |
| Oct 27, 2025 | 12.36 | 12.36 | 12.36 | 14.98 | 12.36 | 0.54% |
| Oct 24, 2025 | 12.29 | 12.29 | 12.29 | 14.90 | 12.29 | - |
| Oct 23, 2025 | 12.29 | 12.29 | 12.29 | 14.90 | 12.29 | 1.09% |
| Oct 22, 2025 | 12.16 | 12.16 | 12.16 | 14.74 | 12.16 | -1.01% |
| Oct 21, 2025 | 12.28 | 12.28 | 12.28 | 14.89 | 12.28 | - |
| Oct 20, 2025 | 12.28 | 12.28 | 12.28 | 14.89 | 12.28 | 1.15% |
| Oct 17, 2025 | 12.14 | 12.14 | 12.14 | 14.72 | 12.14 | -0.41% |
| Oct 16, 2025 | 12.19 | 12.19 | 12.19 | 14.78 | 12.19 | -0.61% |
| Oct 15, 2025 | 12.27 | 12.27 | 12.27 | 14.87 | 12.27 | 0.20% |
| Oct 14, 2025 | 12.24 | 12.24 | 12.24 | 14.84 | 12.24 | 0.27% |
| Oct 13, 2025 | 12.21 | 12.21 | 12.21 | 14.80 | 12.21 | 1.79% |
| Oct 10, 2025 | 11.99 | 11.99 | 11.99 | 14.54 | 11.99 | -2.35% |