Morgan Stanley Institutional Global Opportunity Portfolio Class IR (MGORX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.20
-0.86 (-2.20%)
Feb 21, 2025, 4:00 PM EST
MGORX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 7, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.36% |
| Feb 6, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.68% |
| Feb 5, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.16% |
| Feb 4, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 1.84% |
| Feb 3, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.35% |
| Jan 31, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.53% |
| Jan 30, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.40% |
| Jan 29, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.05% |
| Jan 28, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 1.34% |
| Jan 27, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.40% |
| Jan 24, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.48% |
| Jan 23, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.92% |
| Jan 22, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.46% |
| Jan 21, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.58% |
| Jan 17, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.31% |
| Jan 16, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.56% |
| Jan 15, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 1.91% |
| Jan 14, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.20% |
| Jan 13, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.51% |
| Jan 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.45% |
| Jan 8, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -0.31% |
| Jan 7, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.10% |
| Jan 6, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.95% |
| Jan 3, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.38% |
| Jan 2, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.57% |
| Dec 31, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.68% |
| Dec 30, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.92% |