Morgan Stanley Inst Global Stars R6 (MGQSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.08
+0.18 (1.40%)
At close: Oct 2, 2026
MGQSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% |
| Oct 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| Sep 30, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.85% |
| Sep 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% |
| Sep 28, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.92% |
| Sep 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.54% |
| Sep 24, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% |
| Sep 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.07% |
| Sep 22, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.23% |
| Sep 21, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.87% |
| Sep 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.39% |
| Sep 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.43% |
| Sep 16, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.40% |
| Sep 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.86% |
| Sep 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.70% |
| Sep 11, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.78% |
| Sep 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.78% |
| Sep 9, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.38% |
| Sep 8, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.46% |
| Sep 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| Sep 3, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.08% |
| Sep 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.23% |
| Sep 1, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.37% |
| Aug 31, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.98% |
| Aug 28, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.08% |
| Aug 27, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.15% |
| Aug 26, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.15% |
| Aug 25, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.83% |
| Aug 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% |
| Aug 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.07% |
| Aug 20, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.38% |
| Aug 19, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Aug 18, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.05% |
| Aug 17, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.60% |
| Aug 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.45% |
| Aug 13, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.60% |
| Aug 12, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.37% |
| Aug 11, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.07% |
| Aug 10, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| Aug 7, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.75% |
| Aug 6, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.23% |
| Aug 5, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% |
| Aug 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.69% |
| Aug 3, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.93% |
| Jul 31, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.42% |
| Jul 30, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.36% |
| Jul 29, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.87% |
| Jul 28, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.08% |
| Jul 27, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.04% |
| Jul 24, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.16% |