Morgan Stanley Institutional Global Stars Portfolio Class A (MGQAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.02
-0.23 (-1.33%)
Feb 24, 2025, 4:00 PM EST
MGQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% |
| Mar 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% |
| Mar 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.62% |
| Mar 7, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Mar 6, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.93% |
| Mar 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.48% |
| Mar 4, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Mar 3, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% |
| Feb 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% |
| Feb 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.41% |
| Feb 26, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Feb 25, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Feb 24, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.33% |
| Feb 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.52% |
| Feb 20, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.46% |
| Feb 19, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
| Feb 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% |
| Feb 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
| Feb 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.63% |
| Feb 12, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.06% |
| Feb 11, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Feb 10, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.70% |
| Feb 7, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.58% |
| Feb 6, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| Feb 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.12% |
| Feb 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.87% |
| Feb 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.23% |
| Jan 31, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.75% |
| Jan 30, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.93% |
| Jan 29, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.17% |
| Jan 28, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.70% |
| Jan 27, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.18% |
| Jan 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% |
| Jan 23, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.77% |
| Jan 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% |
| Jan 21, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.26% |
| Jan 17, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
| Jan 16, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.30% |
| Jan 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.47% |
| Jan 14, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.68% |
| Jan 13, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| Jan 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.40% |
| Jan 8, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.55% |
| Jan 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.37% |
| Jan 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Jan 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.61% |
| Jan 2, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.37% |
| Dec 31, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.43% |
| Dec 30, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.72% |
| Dec 27, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% |