Morgan Stanley Global Permanence R6 (MGKQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.79
+0.15 (1.19%)
At close: Aug 27, 2026
MGKQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | - | 1.19% |
| Aug 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% |
| Aug 25, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.88% |
| Aug 24, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.63% |
| Aug 21, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.02% |
| Aug 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.43% |
| Aug 19, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.53% |
| Aug 18, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.56% |
| Aug 17, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.27% |
| Aug 14, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.79% |
| Aug 13, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.44% |
| Aug 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% |
| Aug 11, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| Aug 10, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% |
| Aug 7, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.54% |
| Aug 6, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.53% |
| Aug 5, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.16% |
| Aug 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.47% |
| Aug 3, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.92% |
| Jul 31, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.39% |
| Jul 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% |
| Jul 29, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% |
| Jul 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.41% |
| Jul 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.95% |
| Jul 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% |
| Jul 23, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.32% |
| Jul 22, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.66% |
| Jul 21, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| Jul 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.90% |
| Jul 17, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.57% |
| Jul 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.57% |
| Jul 15, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jul 14, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.49% |
| Jul 13, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% |
| Jul 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.33% |
| 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% |