Morgan Stanley Inst Global Strat R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.52
+0.04 (0.20%)
Oct 23, 2025, 4:00 PM EDT
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.20% |
| Oct 22, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.19% |
| Oct 21, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Oct 20, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.64% |
| Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% |
| Oct 14, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Oct 13, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.64% |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.17% |
| Oct 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.29% |
| Oct 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.29% |
| Oct 7, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.29% |
| Oct 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Oct 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| Oct 2, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.10% |
| Oct 1, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Sep 30, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.34% |
| Sep 29, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Sep 26, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.35% |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.59% |
| Sep 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.34% |
| Sep 23, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% |
| Sep 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| Sep 19, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.05% |
| Sep 18, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Sep 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Sep 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Sep 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.39% |
| Sep 12, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Sep 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.50% |
| Sep 10, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% |
| Sep 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% |
| Sep 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Sep 5, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.40% |
| Sep 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.40% |
| Sep 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.25% |
| Sep 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.60% |
| Aug 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Aug 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.30% |
| Aug 27, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.10% |
| Aug 26, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| Aug 25, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.35% |
| Aug 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.01% |
| Aug 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.40% |
| Aug 20, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Aug 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.20% |
| Aug 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.15% |
| Aug 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Aug 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |