Morgan Stanley Inst Global Stars R6 (MGQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.63
-0.23 (-1.29%)
Nov 4, 2025, 4:00 PM EST
MGQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06% |
| Nov 6, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.19% |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| Nov 4, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.29% |
| Nov 3, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.06% |
| Oct 31, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.17% |
| Oct 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.22% |
| Oct 29, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.43% |
| Oct 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.60% |
| Oct 27, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.11% |
| Oct 24, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.28% |
| 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 | -1.00% |
| Oct 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Oct 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.07% |
| Oct 17, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.45% |
| Oct 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.06% |
| Oct 15, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% |
| 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% |