Morgan Stanley Institutional Global Stars Portfolio Class A (MGQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.44
+0.04 (0.22%)
At close: Dec 5, 2025
MGQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Dec 3, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.66% |
| Dec 2, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.38% |
| Dec 1, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.44% |
| Nov 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.66% |
| Nov 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.50% |
| Nov 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.89% |
| Nov 24, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.90% |
| Nov 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.31% |
| Nov 20, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.68% |
| Nov 19, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| Nov 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.28% |
| Nov 17, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.10% |
| Nov 14, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.71% |
| Nov 13, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.24% |
| Nov 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.49% |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.33% |
| Nov 10, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.94% |
| Nov 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.06% |
| Nov 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.25% |
| Nov 5, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.11% |
| Nov 4, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.29% |
| Nov 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.05% |
| Oct 31, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.16% |
| Oct 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.21% |
| Oct 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.42% |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.63% |
| Oct 27, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.11% |
| Oct 24, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.21% |
| Oct 23, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.91% |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.95% |
| Oct 21, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.27% |
| Oct 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.07% |
| Oct 17, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.54% |
| Oct 16, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -1.12% |
| Oct 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.27% |
| Oct 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.05% |
| Oct 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.24% |
| Oct 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -2.52% |
| Oct 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.89% |
| Oct 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% |
| Oct 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.63% |
| Oct 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.53% |
| Oct 2, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.26% |
| Oct 1, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.47% |
| Sep 30, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.11% |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.42% |
| Sep 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.05% |