Morgan Stanley Institutional Global Opportunity Portfolio Class IR (MGORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.30
+0.07 (0.17%)
Jul 7, 2025, 4:00 PM EDT
MGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.05% |
| Jun 10, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.02% |
| Jun 9, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.20% |
| Jun 6, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.78% |
| 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% |