Morgan Stanley Institutional Global Stars Portfolio Class R6 (MGQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.68
-0.02 (-0.16%)
At close: May 5, 2026
MGQSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.18% |
| May 5, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| May 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.55% |
| May 1, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.16% |
| Apr 30, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.87% |
| Apr 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.32% |
| Apr 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.01% |
| Apr 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Apr 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.66% |
| Apr 23, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% |
| Apr 22, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.47% |
| Apr 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.32% |
| Apr 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| Apr 17, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.86% |
| Apr 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.23% |
| Apr 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.03% |
| Apr 14, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.60% |
| Apr 13, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.30% |
| Apr 10, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% |
| Apr 9, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% |
| Apr 8, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 3.43% |
| Apr 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.17% |
| Apr 6, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.50% |
| Apr 2, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.08% |
| Apr 1, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| Mar 31, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 2.78% |
| Mar 30, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.26% |
| Mar 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.79% |
| Mar 26, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -2.42% |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.08% |
| Mar 24, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.32% |
| Mar 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.50% |
| Mar 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.89% |
| Mar 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% |
| Mar 18, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.21% |
| Mar 17, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% |
| Mar 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.31% |
| Mar 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Mar 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -1.69% |
| Mar 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.24% |
| Mar 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.64% |
| Mar 9, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% |
| Mar 6, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.63% |
| Mar 5, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.24% |
| Mar 4, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.04% |
| Mar 3, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.58% |
| Mar 2, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.31% |
| Feb 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Feb 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.48% |
| Feb 25, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.12% |