Morgan Stanley Inst Global Strat R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.34
+0.08 (0.39%)
Sep 15, 2025, 4:00 PM EDT
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.50% |
| Aug 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.66% |
| Aug 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.15% |
| Aug 8, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.20% |
| Aug 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Aug 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| Aug 5, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Aug 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.72% |
| Aug 1, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.21% |
| Jul 31, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.41% |
| Jul 30, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.41% |
| Jul 29, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.05% |
| Jul 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.36% |
| Jul 25, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% |
| Jul 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Jul 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.66% |
| Jul 22, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.26% |
| Jul 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% |
| Jul 18, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| Jul 17, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.15% |
| Jul 16, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.26% |
| Jul 15, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.46% |
| Jul 14, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.05% |
| Jul 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.36% |
| Jul 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.10% |
| Jul 9, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.41% |
| Jul 8, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.05% |