Morgan Stanley Inst Global Strat R6 (MGPOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.67
-0.08 (-0.39%)
At close: Jul 8, 2026
MGPOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Jun 15, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.11% |
| Jun 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.48% |
| Jun 11, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.43% |
| Jun 10, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.21% |
| Jun 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.54% |
| Jun 8, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Jun 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.96% |
| Jun 4, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| Jun 3, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.67% |
| Jun 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Jun 1, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.05% |
| May 29, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| May 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.38% |
| May 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.73% |
| May 22, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.24% |
| May 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| May 20, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.79% |
| 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% |