Morgan Stanley Inst Global Stars L (MGQLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.71
+0.03 (0.18%)
At close: Dec 5, 2025
MGQLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.18% |
| Dec 4, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% |
| Dec 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.66% |
| Dec 2, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Dec 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.48% |
| Nov 28, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.73% |
| Nov 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.43% |
| Nov 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.86% |
| Nov 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.93% |
| Nov 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.26% |
| Nov 20, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.61% |
| Nov 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.12% |
| Nov 18, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Nov 17, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.03% |
| Nov 14, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.73% |
| Nov 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.25% |
| Nov 12, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.48% |
| Nov 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.30% |
| Nov 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.97% |
| Nov 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% |
| Nov 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.20% |
| Nov 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.12% |
| Nov 4, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.30% |
| Nov 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.06% |
| Oct 31, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.18% |
| Oct 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Oct 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.39% |
| Oct 28, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.63% |
| Oct 27, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.11% |
| Oct 24, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
| Oct 23, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.88% |
| Oct 22, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% |
| Oct 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.29% |
| Oct 20, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.07% |
| Oct 17, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |
| Oct 16, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.12% |
| Oct 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Oct 14, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Oct 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.19% |
| Oct 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -2.49% |
| Oct 9, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.86% |
| Oct 8, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.46% |
| Oct 7, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.52% |
| Oct 6, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.64% |
| Oct 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.58% |
| Oct 2, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.17% |
| Oct 1, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.41% |
| Sep 30, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
| Sep 29, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.41% |
| Sep 26, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.06% |