Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
61.74
-0.50 (-0.80%)
May 23, 2025, 4:00 PM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 2.61% |
| May 23, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.80% |
| May 22, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.82% |
| May 21, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -1.70% |
| May 20, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.29% |
| May 19, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.13% |
| May 16, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 1.10% |
| May 15, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -1.15% |
| May 14, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.61% |
| May 13, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 2.41% |
| May 12, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 4.84% |
| May 9, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.31% |
| May 8, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 3.35% |
| May 7, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| May 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.97% |
| May 5, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -1.02% |
| May 2, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 3.62% |
| May 1, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.65% |
| Apr 30, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -0.98% |
| Apr 29, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.28% |
| Apr 28, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.49% |
| Apr 25, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 2.04% |
| Apr 24, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 3.65% |
| Apr 23, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 3.36% |
| Apr 22, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 3.90% |
| Apr 21, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -2.96% |
| Apr 17, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.62% |
| Apr 16, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.57% |
| Apr 15, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.41% |
| Apr 14, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.28% |
| Apr 11, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.77% |
| Apr 10, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -4.85% |
| Apr 9, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 13.97% |
| Apr 8, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -1.69% |
| Apr 7, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0.13% |
| Apr 4, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -6.22% |
| Apr 3, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -7.82% |
| Apr 2, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 2.58% |
| Apr 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.88% |
| Mar 31, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -1.60% |
| Mar 28, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -3.55% |
| Mar 27, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -1.52% |
| Mar 26, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -4.09% |
| Mar 25, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 1.12% |
| Mar 24, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 4.22% |
| Mar 21, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | 1.37% |
| Mar 20, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.04% |
| Mar 19, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 3.86% |
| Mar 18, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -2.64% |
| Mar 17, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.78% |