Morgan Stanley Institutional Fund, Inc. Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.10
-0.11 (-0.23%)
Oct 30, 2024, 4:00 PM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.01% |
| Oct 28, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 1.36% |
| Oct 25, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.08% |
| Oct 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 3.04% |
| Oct 23, 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -1.49% |
| Oct 22, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | -0.34% |
| Oct 21, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.36% |
| Oct 18, 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 1.37% |
| Oct 17, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.86% |
| Oct 16, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.13% |
| Oct 15, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.75% |
| Oct 14, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.28% |
| Oct 11, 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 2.14% |
| Oct 10, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.48% |
| Oct 9, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 1.20% |
| Oct 8, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.77% |
| Oct 7, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -1.14% |
| Oct 4, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 2.81% |
| Oct 3, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -0.84% |
| Oct 2, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.11% |
| Oct 1, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -2.16% |
| Sep 30, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.18% |
| Sep 27, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 0.13% |
| Sep 26, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.24% |
| Sep 25, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.73% |
| Sep 24, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.27% |
| Sep 23, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.83% |
| Sep 20, 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | -0.29% |
| Sep 19, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 3.68% |
| Sep 18, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 0.44% |
| Sep 17, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | 0.38% |
| Sep 16, 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.07% |
| Sep 13, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.45% |
| Sep 12, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.23% |
| Sep 11, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 1.69% |
| Sep 10, 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.77% |
| Sep 9, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 1.25% |
| Sep 6, 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -2.65% |
| Sep 5, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 0.27% |
| Sep 4, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.24% |
| Sep 3, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -3.38% |
| Aug 30, 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 1.29% |
| Aug 29, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 2.20% |
| Aug 28, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.68% |
| Aug 27, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.29% |
| Aug 26, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.57% |
| Aug 23, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 2.62% |
| Aug 22, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -2.16% |
| Aug 21, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 1.88% |
| Aug 20, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -1.04% |
| Aug 19, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.64% |
| Aug 16, 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | 0.52% |
| Aug 15, 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 3.00% |
| Aug 14, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.88% |
| Aug 13, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 3.47% |
| Aug 12, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.88% |
| Aug 9, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.52% |
| Aug 8, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 3.31% |
| Aug 7, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.18% |
| Aug 6, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 1.00% |
| Aug 5, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | -2.68% |
| Aug 2, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -1.14% |
| Aug 1, 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -3.15% |
| Jul 31, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 1.38% |
| Jul 30, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.66% |
| Jul 29, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.33% |
| Jul 26, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 1.65% |
| Jul 25, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.36% |
| Jul 24, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -4.98% |
| Jul 23, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.15% |
| Jul 22, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.24% |
| Jul 19, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.93% |
| Jul 18, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -1.96% |
| Jul 17, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | -3.50% |
| Jul 16, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 2.42% |
| Jul 15, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 2.10% |
| Jul 12, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.25% |
| Jul 11, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.05% |
| Jul 10, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.30% |
| Jul 9, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.07% |
| Jul 8, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.60% |
| Jul 5, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.78% |
| Jul 3, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.60% |
| Jul 2, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.74% |
| Jul 1, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.46% |
| Jun 28, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.43% |
| Jun 27, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.23% |
| Jun 26, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.21% |
| Jun 25, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.54% |
| Jun 24, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.18% |
| Jun 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.63% |
| Jun 20, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.81% |
| Jun 18, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.57% |
| Jun 17, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 1.10% |
| Jun 14, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.42% |
| Jun 13, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.99% |
| Jun 12, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 2.70% |
| Jun 11, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.18% |
| Jun 10, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| Jun 7, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -1.04% |