Morgan Stanley Global Permanence R6 (MGKQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
-0.14 (-0.93%)
Oct 7, 2025, 4:00 PM EDT
MGKQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.35% |
| Oct 9, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.06% |
| Oct 8, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.60% |
| Oct 7, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.93% |
| Oct 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% |
| Oct 3, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.33% |
| Oct 2, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.68% |
| Oct 1, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Sep 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| Sep 29, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.47% |
| Sep 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.27% |
| Sep 25, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| Sep 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.59% |
| Sep 23, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.47% |
| Sep 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.20% |
| Sep 19, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Sep 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.27% |
| Sep 17, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.27% |
| Sep 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.47% |
| Sep 15, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.08% |
| Sep 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.40% |
| 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% |