Morgan Stanley Inst Global Opp IR (MGORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.66
+0.31 (0.75%)
Oct 6, 2025, 4:00 PM EDT
MGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.65% |
| Oct 8, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.63% |
| Oct 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.62% |
| Oct 6, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.75% |
| Oct 3, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.29% |
| Oct 2, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.00% |
| Oct 1, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.34% |
| Sep 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.08% |
| Sep 29, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 1.12% |
| Sep 26, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.24% |
| Sep 25, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | -0.96% |
| Sep 24, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.58% |
| Sep 23, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.76% |
| Sep 22, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.12% |
| Sep 19, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.21% |
| Sep 18, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 1.32% |
| Sep 17, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.14% |
| Sep 16, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 0.63% |
| Sep 15, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 1.17% |
| Sep 12, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.05% |
| Sep 11, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.71% |
| Sep 10, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.66% |
| Sep 9, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.44% |
| Sep 8, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 1.12% |
| Sep 5, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.07% |
| Sep 4, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.62% |
| Sep 3, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.33% |
| Sep 2, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -1.09% |
| Aug 29, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -1.01% |
| Aug 28, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.99% |
| Aug 27, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.10% |
| Aug 26, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.02% |
| Aug 25, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -0.66% |
| 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% |