Morgan Stanley Institutional Global Opportunity Portfolio Class IR (MGORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.94
+0.22 (0.65%)
At close: Apr 17, 2025
MGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.35% |
| Mar 24, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.49% |
| Mar 21, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.03% |
| Mar 20, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.30% |
| Mar 19, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 1.74% |
| Mar 18, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.41% |
| Mar 17, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.68% |
| Mar 14, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 2.80% |
| Mar 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.20% |
| Mar 12, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 1.52% |
| Mar 11, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.81% |
| Mar 10, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -3.62% |
| Mar 7, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.31% |
| Mar 6, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -3.35% |
| Mar 5, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 1.91% |
| Mar 4, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.68% |
| Mar 3, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -1.42% |
| Feb 28, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.00% |
| Feb 27, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -1.96% |
| Feb 26, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1.62% |
| Feb 25, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.41% |
| Feb 24, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -1.41% |
| Feb 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.20% |
| Feb 20, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.91% |
| Feb 19, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.63% |
| Feb 18, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | -0.13% |
| Feb 14, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.56% |
| Feb 13, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.62% |
| Feb 12, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.31% |
| Feb 11, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.05% |
| Feb 10, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 1.25% |