Morgan Stanley Institutional Global Stars Portfolio Class A (MGQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.15
+0.17 (0.95%)
Jul 3, 2025, 4:00 PM EDT
MGQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.95% |
| Jul 2, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.28% |
| Jul 1, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.77% |
| Jun 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Jun 27, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.84% |
| Jun 26, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.50% |
| Jun 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.28% |
| Jun 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% |
| Jun 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.21% |
| Jun 20, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.51% |
| Jun 18, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.57% |
| Jun 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.51% |
| Jun 16, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.74% |
| Jun 13, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.74% |
| Jun 12, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.28% |
| Jun 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% |
| Jun 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Jun 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.78% |
| Jun 6, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.62% |
| Jun 5, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Jun 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.39% |
| Jun 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.34% |
| Jun 2, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.40% |
| May 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.45% |
| May 29, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.11% |
| May 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.62% |
| May 27, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.25% |
| May 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% |
| May 22, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.06% |
| May 21, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.95% |
| May 20, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |
| May 19, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.45% |
| May 16, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.62% |
| May 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.09% |
| May 14, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.11% |
| May 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
| May 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.34% |
| May 9, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| May 8, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% |
| May 7, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| May 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.29% |
| May 5, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.12% |
| May 2, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.38% |
| May 1, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Apr 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.02% |
| Apr 29, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.91% |
| Apr 28, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.61% |
| Apr 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.18% |
| Apr 24, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.74% |
| Apr 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.71% |