Morgan Stanley Institutional Global Stars Portfolio Class I (MGQIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.64
+0.05 (0.28%)
At close: Dec 5, 2025
MGQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.28% |
| Dec 4, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Dec 3, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
| Dec 2, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% |
| Dec 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.46% |
| Nov 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.75% |
| Nov 26, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.40% |
| Nov 25, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.87% |
| Nov 24, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.88% |
| Nov 21, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.31% |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.58% |
| Nov 19, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% |
| Nov 18, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.35% |
| Nov 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.04% |
| Nov 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| Nov 13, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.24% |
| Nov 12, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.57% |
| Nov 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.23% |
| Nov 10, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.98% |
| Nov 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.12% |
| Nov 6, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.14% |
| Nov 5, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Nov 4, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.29% |
| Nov 3, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.06% |
| Oct 31, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.17% |
| Oct 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.22% |
| Oct 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.43% |
| Oct 28, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.60% |
| Oct 27, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.11% |
| Oct 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.22% |
| Oct 23, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.89% |
| Oct 22, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.94% |
| Oct 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Oct 20, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.07% |
| Oct 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.45% |
| Oct 16, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.06% |
| Oct 15, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| Oct 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| Oct 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.24% |
| Oct 10, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.53% |
| Oct 9, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.82% |
| Oct 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.44% |
| Oct 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.49% |
| Oct 6, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.60% |
| Oct 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.61% |
| Oct 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Oct 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.39% |
| Sep 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Sep 29, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.44% |
| Sep 26, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |