Morgan Stanley Institutional Global Stars Portfolio Class I (MGQIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.29
+0.17 (0.94%)
Jul 3, 2025, 4:00 PM EDT
MGQIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.94% |
| Jul 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.28% |
| Jul 1, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.76% |
| Jun 30, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.44% |
| Jun 27, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.83% |
| Jun 26, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.50% |
| Jun 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.28% |
| Jun 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.75% |
| Jun 23, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.14% |
| Jun 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.45% |
| Jun 18, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.56% |
| Jun 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.51% |
| Jun 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.74% |
| Jun 13, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.78% |
| Jun 12, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.28% |
| Jun 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.11% |
| Jun 10, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.06% |
| Jun 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.77% |
| Jun 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.56% |
| Jun 5, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.22% |
| Jun 4, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Jun 3, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.33% |
| Jun 2, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.34% |
| May 30, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.51% |
| May 29, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% |
| May 28, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.61% |
| May 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.24% |
| May 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.56% |
| May 22, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.06% |
| May 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.95% |
| May 20, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.11% |
| May 19, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |
| May 16, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.62% |
| May 15, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.08% |
| May 14, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| May 13, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.34% |
| May 12, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.33% |
| May 9, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| May 8, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| May 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| May 6, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.29% |
| May 5, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.12% |
| May 2, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 2.37% |
| May 1, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.12% |
| Apr 30, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.01% |
| Apr 29, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.90% |
| Apr 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.61% |
| Apr 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.24% |
| Apr 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.73% |
| Apr 23, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.70% |