Morgan Stanley Inst Global Stars R6 (MGQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.35
+0.08 (0.44%)
Oct 8, 2025, 4:00 PM EDT
MGQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Oct 13, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.24% |
| Oct 10, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -2.47% |
| Oct 9, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.87% |
| Oct 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% |
| Oct 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.49% |
| Oct 6, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.60% |
| Oct 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.61% |
| Oct 2, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.17% |
| Oct 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.39% |
| Sep 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% |
| Sep 29, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.44% |
| Sep 26, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.06% |
| Sep 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.99% |
| Sep 24, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.27% |
| Sep 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.60% |
| Sep 22, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.05% |
| Sep 19, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.05% |
| Sep 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.27% |
| Sep 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.38% |
| Sep 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.05% |
| Sep 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.33% |
| Sep 12, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.33% |
| Sep 11, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.77% |
| Sep 10, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.93% |
| Sep 9, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% |
| Sep 8, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.61% |
| Sep 5, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Sep 4, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Sep 3, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.67% |
| Sep 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.94% |
| Aug 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.27% |
| Aug 28, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Aug 27, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| Aug 26, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% |
| Aug 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.66% |
| Aug 22, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.11% |
| Aug 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.28% |
| Aug 20, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.22% |
| Aug 19, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.17% |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% |
| Aug 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |
| Aug 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.66% |
| Aug 13, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.44% |
| Aug 12, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| Aug 11, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.33% |
| Aug 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.17% |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.44% |
| Aug 6, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Aug 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.11% |