Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.73
-0.38 (-0.65%)
At close: Mar 30, 2026
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.65% |
| Mar 27, 2026 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | -2.79% |
| Mar 26, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | -3.05% |
| Mar 25, 2026 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 1.15% |
| Mar 24, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -2.35% |
| Mar 23, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 2.66% |
| Mar 20, 2026 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -1.87% |
| Mar 19, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.88% |
| Mar 18, 2026 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -1.20% |
| Mar 17, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.54% |
| Mar 16, 2026 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0.96% |
| Mar 13, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.16% |
| Mar 12, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -2.87% |
| Mar 11, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.63% |
| Mar 10, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -1.29% |
| Mar 9, 2026 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.94% |
| Mar 6, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -1.51% |
| Mar 5, 2026 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 0.79% |
| Mar 4, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 3.44% |
| Mar 3, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -1.28% |
| Mar 2, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.35% |
| Feb 27, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.66% |
| Feb 26, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 1.66% |
| Feb 25, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 1.83% |
| Feb 24, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 1.64% |
| Feb 23, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -4.08% |
| Feb 20, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -1.30% |
| Feb 19, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.58% |
| Feb 18, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 1.04% |
| Feb 17, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | -0.39% |
| Feb 13, 2026 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 2.62% |
| Feb 12, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | -4.56% |
| Feb 11, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -0.05% |
| Feb 10, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.98% |
| Feb 9, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 2.54% |
| Feb 6, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 5.50% |
| Feb 5, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -4.18% |
| Feb 4, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -2.51% |
| Feb 3, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | -2.32% |
| Feb 2, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 0.08% |
| Jan 30, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -3.17% |
| Jan 29, 2026 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | -1.59% |
| Jan 28, 2026 | 68.57 | 68.57 | 68.57 | 68.57 | 68.57 | -1.89% |
| Jan 27, 2026 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 1.00% |
| Jan 26, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.01% |
| Jan 23, 2026 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | -0.60% |
| Jan 22, 2026 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | 1.13% |
| Jan 21, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.51% |
| Jan 20, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -3.30% |
| Jan 16, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -0.25% |