Morgan Stanley Inst Global Strat R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.14
0.00 (0.00%)
Aug 26, 2026, 9:30 AM EST
MGPOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.28% |
| Aug 26, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Aug 25, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.43% |
| Aug 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.43% |
| Aug 21, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.43% |
| Aug 20, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.33% |
| Aug 19, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.09% |
| Aug 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.57% |
| Aug 17, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Aug 14, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.05% |
| Aug 13, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.47% |
| Aug 12, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.33% |
| Aug 11, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.14% |
| Aug 10, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% |
| Aug 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.62% |
| Aug 6, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.33% |
| Aug 5, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.14% |
| Aug 4, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.96% |
| Aug 3, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.87% |
| Jul 31, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Jul 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.53% |
| Jul 29, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.07% |
| Jul 28, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Jul 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.15% |
| Jul 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% |
| Jul 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.82% |
| Jul 22, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Jul 21, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.92% |
| Jul 20, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.29% |
| Jul 17, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.77% |
| Jul 16, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.67% |
| Jul 15, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.53% |
| Jul 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% |
| Jul 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.82% |
| Jul 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.14% |
| Jul 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| Jul 8, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.39% |
| Jul 7, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.67% |
| Jul 6, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.43% |
| Jul 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.29% |
| Jul 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.43% |
| Jun 30, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.48% |
| Jun 29, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.68% |
| Jun 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.24% |
| Jun 25, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.39% |
| Jun 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.15% |
| Jun 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.20% |
| Jun 22, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.05% |
| Jun 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.48% |
| Jun 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.86% |