Morgan Stanley Global Permanence R6 (MGKQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.29
+0.09 (0.74%)
At close: Jul 9, 2026
MGKQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.74% |
| Jul 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.21% |
| Jul 7, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.73% |
| Jul 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.41% |
| Jul 2, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.99% |
| Jul 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.75% |
| Jun 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% |
| Jun 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.75% |
| Jun 26, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.62% |
| Jun 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% |
| Jun 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.09% |
| Jun 23, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Jun 22, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.09% |
| Jun 18, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% |
| Jun 17, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -2.22% |
| Jun 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| Jun 15, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.84% |
| Jun 12, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.17% |
| Jun 11, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.05% |
| Jun 10, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.58% |
| Jun 9, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| Jun 8, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.08% |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.36% |
| Jun 4, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.99% |
| Jun 3, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.38% |
| Jun 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.59% |
| Jun 1, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% |
| May 29, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.06% |
| May 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.83% |
| May 27, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.25% |
| May 26, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.75% |
| May 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.42% |
| May 21, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.19% |
| May 20, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.55% |
| May 19, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.17% |
| May 18, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.26% |
| May 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% |
| May 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.11% |
| May 13, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% |
| May 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.35% |
| May 11, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.92% |
| May 8, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.48% |
| May 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| May 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.22% |
| May 5, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.82% |
| May 4, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| May 1, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.16% |
| Apr 30, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.26% |
| Apr 29, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% |
| Apr 28, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.56% |