Morgan Stanley Inst Global Strat R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.42
+0.08 (0.41%)
At close: Dec 19, 2025
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 19.32 | 19.32 | 19.32 | 20.64 | 19.32 | 0.24% |
| Dec 1, 2025 | 19.27 | 19.27 | 19.27 | 20.59 | 19.27 | -0.34% |
| Nov 28, 2025 | 19.34 | 19.34 | 19.34 | 20.66 | 19.33 | 0.24% |
| Nov 26, 2025 | 19.29 | 19.29 | 19.29 | 20.61 | 19.29 | 0.59% |
| Nov 25, 2025 | 19.18 | 19.18 | 19.18 | 20.49 | 19.18 | 0.84% |
| Nov 24, 2025 | 19.02 | 19.02 | 19.02 | 20.32 | 19.02 | 0.64% |
| Nov 21, 2025 | 18.90 | 18.90 | 18.90 | 20.19 | 18.90 | 0.50% |
| Nov 20, 2025 | 18.80 | 18.80 | 18.80 | 20.09 | 18.80 | -0.74% |
| Nov 19, 2025 | 18.94 | 18.94 | 18.94 | 20.24 | 18.94 | -0.05% |
| Nov 18, 2025 | 18.95 | 18.95 | 18.95 | 20.25 | 18.95 | -0.64% |
| Nov 17, 2025 | 19.07 | 19.07 | 19.07 | 20.38 | 19.07 | -0.59% |
| Nov 14, 2025 | 19.19 | 19.19 | 19.19 | 20.50 | 19.19 | -0.29% |
| Nov 13, 2025 | 19.24 | 19.24 | 19.24 | 20.56 | 19.24 | -0.87% |
| Nov 12, 2025 | 19.41 | 19.41 | 19.41 | 20.74 | 19.41 | 0.14% |
| Nov 11, 2025 | 19.38 | 19.38 | 19.38 | 20.71 | 19.38 | 0.29% |
| Nov 10, 2025 | 19.33 | 19.33 | 19.33 | 20.65 | 19.33 | 0.83% |
| Nov 7, 2025 | 19.17 | 19.17 | 19.17 | 20.48 | 19.17 | - |
| Nov 6, 2025 | 19.17 | 19.17 | 19.17 | 20.48 | 19.17 | -0.19% |
| Nov 5, 2025 | 19.20 | 19.20 | 19.20 | 20.52 | 19.20 | 0.10% |
| Nov 4, 2025 | 19.19 | 19.19 | 19.19 | 20.50 | 19.19 | -0.77% |
| Nov 3, 2025 | 19.34 | 19.34 | 19.34 | 20.66 | 19.33 | 0.05% |
| Oct 31, 2025 | 19.33 | 19.33 | 19.33 | 20.65 | 19.33 | 0.15% |
| Oct 30, 2025 | 19.30 | 19.30 | 19.30 | 20.62 | 19.30 | -0.58% |
| Oct 29, 2025 | 19.41 | 19.41 | 19.41 | 20.74 | 19.41 | -0.19% |
| Oct 28, 2025 | 19.45 | 19.45 | 19.45 | 20.78 | 19.45 | 0.10% |
| Oct 27, 2025 | 19.43 | 19.43 | 19.43 | 20.76 | 19.43 | 0.78% |
| Oct 24, 2025 | 19.28 | 19.28 | 19.28 | 20.60 | 19.28 | 0.39% |
| Oct 23, 2025 | 19.20 | 19.20 | 19.20 | 20.52 | 19.20 | 0.20% |
| Oct 22, 2025 | 19.17 | 19.17 | 19.17 | 20.48 | 19.17 | -0.19% |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 20.52 | 19.20 | -0.05% |
| Oct 20, 2025 | 19.21 | 19.21 | 19.21 | 20.53 | 19.21 | 0.64% |
| Oct 17, 2025 | 19.09 | 19.09 | 19.09 | 20.40 | 19.09 | - |
| Oct 16, 2025 | 19.09 | 19.09 | 19.09 | 20.40 | 19.09 | - |
| Oct 15, 2025 | 19.09 | 19.09 | 19.09 | 20.40 | 19.09 | 0.34% |
| Oct 14, 2025 | 19.03 | 19.03 | 19.03 | 20.33 | 19.03 | - |