Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.06
+1.10 (2.04%)
Apr 25, 2025, 4:00 PM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 14, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | 3.91% |
| Mar 13, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -3.01% |
| Mar 12, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 2.23% |
| Mar 11, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 2.11% |
| Mar 10, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -6.98% |
| Mar 7, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -1.85% |
| Mar 6, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -5.57% |
| Mar 5, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 2.23% |
| Mar 4, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.12% |
| Mar 3, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -2.01% |
| Feb 28, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 2.18% |
| Feb 27, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -2.38% |
| Feb 26, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.19% |
| Feb 25, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -3.14% |
| Feb 24, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -1.94% |
| Feb 21, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -3.25% |
| Feb 20, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -2.49% |
| Feb 19, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -2.71% |
| Feb 18, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -0.62% |
| Feb 14, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 1.16% |
| Feb 13, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 2.50% |