Morgan Stanley Inst Growth R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.30
+1.47 (1.94%)
Sep 15, 2025, 4:00 PM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.94% |
| Sep 12, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 1.16% |
| Sep 11, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.17% |
| Sep 10, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -0.20% |
| Sep 9, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.37% |
| Sep 8, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.82% |
| Sep 5, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.27% |
| Sep 4, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.89% |
| Sep 3, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.34% |
| Sep 2, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.43% |
| Aug 29, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.68% |
| Aug 28, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 2.54% |
| Aug 27, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.38% |
| Aug 26, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.86% |
| Aug 25, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.50% |
| Aug 22, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 3.58% |
| Aug 21, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.32% |
| Aug 20, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.72% |
| Aug 19, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -2.37% |
| Aug 18, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.39% |
| Aug 15, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.01% |
| Aug 14, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.65% |
| Aug 13, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.42% |
| Aug 12, 2025 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | 0.74% |
| Aug 11, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.50% |
| Aug 8, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | -0.96% |
| Aug 7, 2025 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | 0.31% |
| Aug 6, 2025 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | 2.67% |
| Aug 5, 2025 | 68.97 | 68.97 | 68.97 | 68.97 | 68.97 | -0.83% |
| Aug 4, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 3.82% |
| Aug 1, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -3.51% |
| Jul 31, 2025 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | 1.25% |
| Jul 30, 2025 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | 0.13% |
| Jul 29, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -0.94% |
| Jul 28, 2025 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | 0.33% |
| Jul 25, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.92% |
| Jul 24, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.20% |
| Jul 23, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.15% |
| Jul 22, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -1.46% |
| Jul 21, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -0.43% |
| Jul 18, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | 0.69% |
| Jul 17, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 1.08% |
| Jul 16, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1.73% |
| Jul 15, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.06% |
| Jul 14, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 1.86% |
| Jul 11, 2025 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | -1.00% |
| Jul 10, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -1.43% |
| Jul 9, 2025 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 1.27% |
| Jul 8, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.73% |
| Jul 7, 2025 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.19% |