Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.46
-1.01 (-1.85%)
Mar 7, 2025, 4:00 PM EST
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.09% |
| Feb 11, 2025 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | -0.86% |
| Feb 10, 2025 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 1.47% |
| Feb 7, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 2.58% |
| Feb 6, 2025 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -1.30% |
| Feb 5, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | 0.87% |
| Feb 4, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 1.48% |
| Feb 3, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.99% |
| Jan 31, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.46% |
| Jan 30, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 1.20% |
| Jan 29, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.35% |
| Jan 28, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 3.13% |
| Jan 27, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.62% |
| Jan 24, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | -0.26% |
| Jan 23, 2025 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.28% |
| Jan 22, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.36% |
| Jan 21, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.77% |
| Jan 17, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 1.72% |
| Jan 16, 2025 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | 0.32% |
| Jan 15, 2025 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 3.24% |
| Jan 14, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 0.70% |
| Jan 13, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.87% |
| Jan 10, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -1.32% |
| Jan 8, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.20% |
| Jan 7, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -1.94% |
| Jan 6, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1.00% |
| Jan 3, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | 3.12% |
| Jan 2, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0.65% |
| Dec 31, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -1.37% |
| Dec 30, 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -1.78% |
| Dec 27, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -2.11% |