Morgan Stanley Inst Growth R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
70.06
+2.42 (3.58%)
Aug 22, 2025, 9:30 AM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 3, 2025 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 1.35% |
| Jul 2, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 1.82% |
| Jul 1, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | -3.70% |
| Jun 30, 2025 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 1.36% |
| Jun 27, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | -0.28% |
| Jun 26, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | 0.90% |
| Jun 25, 2025 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.64% |
| Jun 24, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | 1.79% |
| Jun 23, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 2.11% |
| Jun 20, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.39% |
| Jun 18, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.51% |
| Jun 17, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -1.08% |
| Jun 16, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1.78% |
| Jun 13, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.76% |
| Jun 12, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -1.68% |