Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.02
-1.39 (-2.13%)
Jul 31, 2026, 4:00 PM EST
MGRPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 3, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 2.03% |
| Jul 31, 2026 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | -2.13% |
| Jul 30, 2026 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 2.08% |
| Jul 29, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.67% |
| Jul 28, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.28% |
| Jul 27, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 2.67% |
| Jul 24, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.24% |
| Jul 23, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | -3.56% |
| Jul 22, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | -1.67% |
| Jul 21, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 1.16% |
| Jul 20, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -0.69% |
| Jul 17, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.14% |
| Jul 16, 2026 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | -1.12% |
| Jul 15, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -0.41% |
| Jul 14, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 1.23% |
| Jul 13, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | -2.65% |
| Jul 10, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -1.08% |
| Jul 9, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 1.28% |
| Jul 8, 2026 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -1.34% |
| Jul 7, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -0.37% |
| Jul 6, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | 1.32% |
| Jul 2, 2026 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | -1.26% |
| Jul 1, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 1.47% |
| Jun 30, 2026 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 0.48% |
| Jun 29, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 3.63% |
| Jun 26, 2026 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | 2.10% |
| Jun 25, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.50% |
| Jun 24, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.46% |
| Jun 23, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.49% |
| Jun 22, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | -1.81% |
| Jun 18, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.81% |
| Jun 17, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -2.60% |
| Jun 16, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.48% |
| Jun 15, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 5.05% |
| Jun 12, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.28% |
| Jun 11, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 2.64% |
| Jun 10, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -3.08% |
| Jun 9, 2026 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | -1.83% |
| Jun 8, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 1.08% |
| Jun 5, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -4.51% |
| Jun 4, 2026 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 0.35% |
| Jun 3, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -2.51% |
| Jun 2, 2026 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | -1.56% |
| Jun 1, 2026 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | 0.70% |
| May 29, 2026 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 1.85% |
| May 28, 2026 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | 3.09% |
| May 27, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.65% |
| May 26, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | 0.45% |
| May 22, 2026 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | 0.25% |
| May 21, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 0.71% |