Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.13
-0.05 (-0.28%)
Mar 4, 2025, 4:00 PM EST
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.56% |
| Mar 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.11% |
| Mar 11, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.33% |
| Mar 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -1.42% |
| Mar 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.44% |
| Mar 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.60% |
| Mar 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.05% |
| Mar 4, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |
| Mar 3, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.38% |
| Feb 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.44% |
| Feb 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.93% |
| Feb 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.11% |
| Feb 25, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| Feb 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Feb 21, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.54% |
| Feb 20, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Feb 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| Feb 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.16% |
| Feb 14, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.27% |
| Feb 13, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.93% |
| Feb 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% |
| Feb 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |
| Feb 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
| Feb 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% |
| Feb 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.33% |
| Feb 5, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.55% |
| Feb 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.78% |
| Feb 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.66% |
| Jan 31, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.44% |
| Jan 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.50% |
| Jan 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.11% |
| Jan 28, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.28% |
| Jan 27, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.39% |
| Jan 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Jan 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.33% |
| Jan 22, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Jan 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% |
| Jan 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Jan 16, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| Jan 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.25% |
| Jan 14, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.34% |
| Jan 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Jan 10, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.24% |
| Jan 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.11% |
| Jan 7, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.56% |
| Jan 6, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.45% |
| Jan 3, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.51% |
| Jan 2, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.17% |
| Dec 31, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.34% |
| Dec 30, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.34% |