Morgan Stanley Inst Global Stars R6 (MGQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.53
+0.12 (0.69%)
At close: Nov 28, 2025
MGQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| Dec 3, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.63% |
| Dec 2, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.40% |
| Dec 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.46% |
| Nov 28, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.69% |
| Nov 26, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.46% |
| Nov 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.87% |
| Nov 24, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.88% |
| Nov 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.31% |
| Nov 20, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.58% |
| Nov 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% |
| Nov 18, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| Nov 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.04% |
| Nov 14, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.74% |
| Nov 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.24% |
| Nov 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.57% |
| Nov 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.23% |
| Nov 10, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.98% |
| 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% |