Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
64.45
-0.25 (-0.39%)
Jun 20, 2025, 4:00 PM EDT
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2025 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 2.11% |
| Jun 20, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.39% |
| Jun 18, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 0.51% |
| Jun 17, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -1.08% |
| Jun 16, 2025 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 1.78% |
| Jun 13, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.76% |
| Jun 12, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -1.68% |
| Jun 11, 2025 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 0.75% |
| Jun 10, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.39% |
| Jun 9, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | -0.18% |
| Jun 6, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.68% |
| Jun 5, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | -0.51% |
| Jun 4, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.56% |
| Jun 3, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.58% |
| Jun 2, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 1.02% |
| May 30, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.36% |
| May 29, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.21% |
| May 28, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.33% |
| May 27, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 2.61% |
| May 23, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -0.80% |
| May 22, 2025 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 1.82% |
| May 21, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -1.70% |
| May 20, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.29% |
| May 19, 2025 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | -0.13% |
| May 16, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 1.10% |
| May 15, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -1.15% |
| May 14, 2025 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | 0.61% |
| May 13, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 2.41% |
| May 12, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 4.84% |
| May 9, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -0.31% |
| May 8, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 3.35% |
| May 7, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| May 6, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -1.97% |
| May 5, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -1.02% |
| May 2, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 3.62% |
| May 1, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.65% |
| Apr 30, 2025 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | -0.98% |
| Apr 29, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.28% |
| Apr 28, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.49% |
| 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% |