Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.13
+0.11 (0.58%)
At close: Mar 23, 2026
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.58% |
| Mar 20, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.45% |
| Mar 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| Mar 18, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.87% |
| Mar 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% |
| Mar 16, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.88% |
| Mar 13, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.82% |
| Mar 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.22% |
| Mar 11, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.36% |
| Mar 10, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.36% |
| Mar 9, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Mar 6, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.61% |
| Mar 5, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.50% |
| Mar 4, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.20% |
| Mar 3, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.34% |
| Mar 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% |
| Feb 27, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| Feb 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.05% |
| Feb 25, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.50% |
| Feb 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% |
| Feb 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.35% |
| Feb 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.40% |
| Feb 19, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.05% |
| Feb 18, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% |
| Feb 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 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% |