Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.10
-0.01 (-0.05%)
Feb 13, 2026, 9:30 AM EST
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Feb 12, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.54% |
| Feb 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Feb 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10% |
| Feb 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.90% |
| Feb 6, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.31% |
| Feb 5, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.85% |
| Feb 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.50% |
| Feb 3, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Feb 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jan 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.74% |
| Jan 29, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Jan 28, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Jan 27, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.80% |
| Jan 26, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.45% |
| Jan 23, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Jan 22, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.66% |
| Jan 21, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Jan 20, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.01% |
| Jan 16, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Jan 15, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Jan 14, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Jan 13, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.05% |
| Jan 12, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.25% |
| Jan 9, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.41% |
| Jan 8, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| Jan 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% |
| Jan 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.12% |
| Jan 5, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Jan 2, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.41% |
| Dec 31, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.46% |
| Dec 30, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% |
| Dec 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |
| Dec 26, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Dec 24, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.20% |
| Dec 23, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.41% |
| Dec 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.46% |
| Dec 19, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.41% |
| Dec 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.42% |
| Dec 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.52% |
| Dec 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% |
| Dec 15, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.05% |
| Dec 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.46% |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.20% |
| Dec 10, 2025 | 19.46 | 19.46 | 19.46 | 20.79 | 19.46 | 0.73% |
| Dec 9, 2025 | 19.32 | 19.32 | 19.32 | 20.64 | 19.32 | -0.24% |
| Dec 8, 2025 | 19.36 | 19.36 | 19.36 | 20.69 | 19.36 | -0.19% |
| Dec 5, 2025 | 19.40 | 19.40 | 19.40 | 20.73 | 19.40 | 0.05% |
| Dec 4, 2025 | 19.39 | 19.39 | 19.39 | 20.72 | 19.39 | 0.05% |
| Dec 3, 2025 | 19.38 | 19.38 | 19.38 | 20.71 | 19.38 | 0.34% |