Morgan Stanley Inst Global Opp IR (MGORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.65
+0.69 (1.73%)
Aug 22, 2025, 4:00 PM EDT
MGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 1.73% |
| Aug 21, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.60% |
| Aug 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.67% |
| Aug 19, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.47% |
| Aug 18, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.27% |
| Aug 15, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.75% |
| Aug 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.47% |
| Aug 13, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.22% |
| Aug 12, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 1.48% |
| Aug 11, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.80% |
| Aug 8, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.35% |
| Aug 7, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.42% |
| Aug 6, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.78% |
| Aug 5, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.53% |
| Aug 4, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.71% |
| Aug 1, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -1.70% |
| Jul 31, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.57% |
| Jul 30, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.54% |
| Jul 29, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -1.51% |
| Jul 28, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -0.34% |
| Jul 25, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.32% |
| Jul 24, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.02% |
| Jul 23, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.74% |
| Jul 22, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.59% |
| Jul 21, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.37% |
| Jul 18, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.02% |
| Jul 17, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.62% |
| Jul 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.02% |
| Jul 15, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.49% |
| Jul 14, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.42% |
| Jul 11, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | -0.95% |
| Jul 10, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.85% |
| Jul 9, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.51% |
| Jul 8, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.36% |
| Jul 7, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.17% |
| Jul 3, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.78% |
| Jul 2, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.05% |
| Jul 1, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -1.26% |
| Jun 30, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 0.36% |
| Jun 27, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.93% |
| Jun 26, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 1.31% |
| Jun 25, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.44% |
| Jun 24, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 2.32% |
| Jun 23, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1.36% |
| Jun 20, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.66% |
| Jun 18, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.86% |
| Jun 17, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.80% |
| Jun 16, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.47% |
| Jun 13, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.50% |
| Jun 12, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.40% |