Morgan Stanley Inst Growth R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.18
-1.86 (-2.45%)
Oct 22, 2025, 9:30 AM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 2.35% |
| Oct 22, 2025 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -2.45% |
| Oct 21, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | 0.44% |
| Oct 20, 2025 | 75.71 | 75.71 | 75.71 | 75.71 | 75.71 | 1.39% |
| Oct 17, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -0.19% |
| Oct 16, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | -2.15% |
| Oct 15, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 76.45 | 0.16% |
| Oct 14, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -1.00% |
| Oct 13, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 3.10% |
| Oct 10, 2025 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -4.35% |
| Oct 9, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -0.31% |
| Oct 8, 2025 | 78.42 | 78.42 | 78.42 | 78.42 | 78.42 | 0.72% |
| Oct 7, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.27% |
| Oct 6, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.09% |
| Oct 3, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -0.96% |
| Oct 2, 2025 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | 1.89% |
| Oct 1, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.45% |
| Sep 30, 2025 | 76.96 | 76.96 | 76.96 | 76.96 | 76.96 | -1.32% |
| Sep 29, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 1.85% |
| Sep 26, 2025 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | 0.42% |
| Sep 25, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | -1.87% |
| Sep 24, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.07% |
| Sep 23, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -1.21% |
| Sep 22, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.41% |
| Sep 19, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 1.06% |
| Sep 18, 2025 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | 1.77% |
| Sep 17, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | 0.05% |
| Sep 16, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.36% |
| Sep 15, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 1.94% |
| Sep 12, 2025 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | 1.16% |
| Sep 11, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | 1.17% |
| Sep 10, 2025 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -0.20% |
| Sep 9, 2025 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 0.37% |
| Sep 8, 2025 | 73.97 | 73.97 | 73.97 | 73.97 | 73.97 | 0.82% |
| Sep 5, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | 1.27% |
| Sep 4, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.89% |
| Sep 3, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.34% |
| Sep 2, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.43% |
| Aug 29, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -0.68% |
| Aug 28, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 2.54% |
| Aug 27, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.38% |
| Aug 26, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | 0.86% |
| Aug 25, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.50% |
| Aug 22, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 3.58% |
| Aug 21, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.32% |
| Aug 20, 2025 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.72% |
| Aug 19, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -2.37% |
| Aug 18, 2025 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.39% |
| Aug 15, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.01% |
| Aug 14, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.65% |