Morgan Stanley Institutional Global Stars Portfolio Class R6 (MGQSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.89
-0.01 (-0.06%)
Mar 7, 2025, 4:00 PM EST
MGQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.74% |
| Mar 11, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.85% |
| Mar 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.61% |
| Mar 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.06% |
| Mar 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.97% |
| Mar 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.53% |
| Mar 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.29% |
| Mar 3, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.53% |
| Feb 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.24% |
| Feb 27, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.40% |
| Feb 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Feb 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Feb 24, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.27% |
| Feb 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.52% |
| Feb 20, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.51% |
| Feb 19, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.11% |
| Feb 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.29% |
| Feb 14, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Feb 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.63% |
| Feb 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Feb 11, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% |
| Feb 10, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.69% |
| Feb 7, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% |
| Feb 6, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| Feb 5, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.11% |
| Feb 4, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.87% |
| Feb 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.23% |
| Jan 31, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.74% |
| Jan 30, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.93% |
| Jan 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.12% |
| Jan 28, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.64% |
| Jan 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.17% |
| Jan 24, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% |
| Jan 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.76% |
| Jan 22, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.41% |
| Jan 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.31% |
| Jan 17, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |
| Jan 16, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.30% |
| Jan 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.46% |
| Jan 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.67% |
| Jan 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Jan 10, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.45% |
| Jan 8, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.61% |
| Jan 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.36% |
| Jan 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.12% |
| Jan 3, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.61% |
| Jan 2, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.36% |
| Dec 31, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.42% |
| Dec 30, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.72% |
| Dec 27, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% |