Morgan Stanley Institutional Fund Trust Global Strategist Portfolio Class R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.37
-0.14 (-0.68%)
May 19, 2026, 4:00 PM EST
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.68% |
| May 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.29% |
| May 15, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.49% |
| May 14, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.24% |
| May 13, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.15% |
| May 12, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.34% |
| May 11, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| May 8, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.44% |
| May 7, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.48% |
| May 6, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.42% |
| May 5, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.49% |
| May 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.34% |
| May 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.04% |
| Apr 29, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.39% |
| Apr 28, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.25% |
| Apr 27, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.15% |
| Apr 24, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.40% |
| Apr 23, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.30% |
| Apr 22, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.40% |
| Apr 21, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.59% |
| Apr 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% |
| Apr 17, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.74% |
| Apr 16, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% |
| Apr 15, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Apr 14, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.80% |
| Apr 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.55% |
| Apr 10, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Apr 9, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Apr 8, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 2.59% |
| Apr 7, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.16% |
| Apr 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.36% |
| Apr 2, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.31% |
| Apr 1, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.21% |
| Mar 31, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.71% |
| Mar 30, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.21% |
| Mar 27, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.00% |
| Mar 26, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.40% |
| Mar 25, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.73% |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.16% |
| 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% |