Morgan Stanley Inst Growth R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
72.77
-0.32 (-0.44%)
At close: Dec 5, 2025
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.44% |
| Dec 4, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.76% |
| Dec 3, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 2.37% |
| Dec 2, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 1.78% |
| Dec 1, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -1.21% |
| Nov 28, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 1.60% |
| Nov 26, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.21% |
| Nov 25, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 1.09% |
| Nov 24, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 3.54% |
| Nov 21, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.24% |
| Nov 20, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | -3.50% |
| Nov 19, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | -0.89% |
| Nov 18, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.87% |
| Nov 17, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -1.78% |
| Nov 14, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | -0.33% |
| Nov 13, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -4.51% |
| Nov 12, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -1.28% |
| Nov 11, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.58% |
| Nov 10, 2025 | 74.89 | 74.89 | 74.89 | 74.89 | 74.89 | 1.82% |
| Nov 7, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.43% |
| Nov 6, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | -2.78% |
| Nov 5, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | 0.89% |
| Nov 4, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -3.84% |
| Nov 3, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | -1.17% |
| Oct 31, 2025 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 3.50% |
| Oct 30, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -3.27% |
| Oct 29, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | 0.10% |
| Oct 28, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | -0.67% |
| Oct 27, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 2.26% |
| Oct 24, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 0.63% |
| Oct 23, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 2.35% |
| Oct 22, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -2.45% |
| Oct 21, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.44% |
| Oct 20, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 1.39% |
| Oct 17, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.19% |
| Oct 16, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -2.15% |
| Oct 15, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.16% |
| Oct 14, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.00% |
| Oct 13, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 3.10% |
| Oct 10, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -4.35% |
| Oct 9, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.31% |
| Oct 8, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.72% |
| Oct 7, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.27% |
| Oct 6, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.09% |
| Oct 3, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.96% |
| Oct 2, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1.89% |
| Oct 1, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.45% |
| Sep 30, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -1.32% |
| Sep 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 1.85% |
| Sep 26, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.42% |