Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.88
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.43% |
| May 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.27% |
| May 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.75% |
| May 23, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% |
| May 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.16% |
| May 21, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.58% |
| May 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.05% |
| May 19, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| May 16, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.27% |
| May 15, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.48% |
| May 14, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| May 13, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.59% |
| May 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.65% |
| May 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.22% |
| May 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.16% |
| May 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.05% |
| May 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.05% |
| May 5, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% |
| May 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.66% |
| May 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% |
| Apr 30, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.05% |
| Apr 29, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.16% |
| Apr 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.49% |
| Apr 25, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.39% |
| Apr 24, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.95% |
| Apr 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.79% |
| Apr 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.79% |
| Apr 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.56% |
| Apr 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Apr 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.45% |
| Apr 15, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.11% |
| Apr 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Apr 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.20% |
| Apr 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
| Apr 9, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 3.67% |
| Apr 8, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.41% |
| Apr 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.51% |
| Apr 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -3.36% |
| Apr 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.60% |
| Apr 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.28% |
| Apr 1, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.33% |
| Mar 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% |
| Mar 28, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.72% |
| Mar 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.11% |
| Mar 26, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.60% |
| Mar 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% |
| Mar 24, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.39% |
| Mar 21, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.22% |
| Mar 20, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% |
| Mar 19, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.38% |