Morgan Stanley Institutional Global Opportunity Portfolio Class IR (MGORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.92
+0.08 (0.20%)
Jun 5, 2025, 4:00 PM EDT
MGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 0.20% |
| Jun 4, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.86% |
| Jun 3, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.18% |
| Jun 2, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.69% |
| May 30, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.41% |
| May 29, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.46% |
| May 28, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.28% |
| May 27, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 1.41% |
| May 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.33% |
| May 22, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.10% |
| May 21, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -1.34% |
| May 20, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.55% |
| May 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% |
| May 16, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.56% |
| May 15, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | -0.08% |
| May 14, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.25% |
| May 13, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 1.55% |
| May 12, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 3.52% |
| May 9, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| May 8, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.37% |
| May 7, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.51% |
| May 6, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.72% |
| May 5, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.21% |
| May 2, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 2.23% |
| May 1, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.38% |
| Apr 30, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.86% |
| Apr 29, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.53% |
| Apr 28, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.14% |
| Apr 25, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.73% |
| Apr 24, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 3.17% |
| Apr 23, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 1.91% |
| Apr 22, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 2.31% |
| Apr 21, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | -1.83% |
| Apr 17, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.65% |
| Apr 16, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -1.78% |
| Apr 15, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.45% |
| Apr 14, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.30% |
| Apr 11, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 1.57% |
| Apr 10, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -3.32% |
| Apr 9, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 9.92% |
| Apr 8, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.57% |
| Apr 7, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.29% |
| Apr 4, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -6.30% |
| Apr 3, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -4.89% |
| Apr 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 1.32% |
| Apr 1, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.40% |
| Mar 31, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.66% |
| Mar 28, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -2.86% |
| Mar 27, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.03% |
| Mar 26, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -2.36% |