Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.27
-1.60 (-2.51%)
Feb 4, 2026, 9:30 AM EST
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2026 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -1.37% |
| Jan 14, 2026 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | -1.18% |
| Jan 13, 2026 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | 0.86% |
| Jan 12, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 0.54% |
| Jan 9, 2026 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -0.17% |
| Jan 8, 2026 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | -1.20% |
| Jan 7, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | 0.52% |
| Jan 6, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 0.10% |
| Jan 5, 2026 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 3.44% |
| Jan 2, 2026 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -0.80% |
| Dec 31, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -1.41% |
| Dec 30, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | -0.44% |
| Dec 29, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.48% |
| Dec 26, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -0.77% |
| Dec 24, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | -0.07% |
| Dec 23, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -1.06% |
| Dec 22, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.57% |
| Dec 19, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 1.15% |
| Dec 18, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | 2.57% |
| Dec 17, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -2.40% |
| Dec 16, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 3.00% |
| Dec 15, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -1.54% |
| Dec 12, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -2.15% |
| Dec 11, 2025 | 73.61 | 73.61 | 73.61 | 73.61 | 73.61 | -0.05% |
| Dec 10, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.11% |
| Dec 9, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | 1.12% |
| Dec 8, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.19% |
| Dec 5, 2025 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | -0.44% |
| Dec 4, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.76% |
| Dec 3, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 2.37% |
| Dec 2, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 1.78% |
| Dec 1, 2025 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | -1.21% |
| Nov 28, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 1.60% |
| Nov 26, 2025 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | 1.21% |
| Nov 25, 2025 | 68.53 | 68.53 | 68.53 | 68.53 | 68.53 | 1.09% |
| Nov 24, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 3.54% |
| Nov 21, 2025 | 65.47 | 65.47 | 65.47 | 65.47 | 65.47 | -0.24% |