Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.75
-1.59 (-2.36%)
At close: May 15, 2026
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -2.36% |
| May 14, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 2.03% |
| May 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.29% |
| May 12, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -1.57% |
| May 11, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 1.40% |
| May 8, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -4.30% |
| May 7, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.36% |
| May 6, 2026 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | 1.30% |
| May 5, 2026 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 0.12% |
| May 4, 2026 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | 1.51% |
| May 1, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 1.99% |
| Apr 30, 2026 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 1.57% |
| Apr 29, 2026 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | -0.34% |
| Apr 28, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -1.30% |
| Apr 27, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.69% |
| Apr 24, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.25% |
| Apr 23, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | -3.04% |
| Apr 22, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | 0.60% |
| Apr 21, 2026 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -1.79% |
| Apr 20, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.61% |
| Apr 17, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.74% |
| Apr 16, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 0.72% |
| Apr 15, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 4.61% |
| Apr 14, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 2.31% |
| Apr 13, 2026 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 3.67% |
| Apr 10, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -1.36% |
| Apr 9, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -1.70% |
| Apr 8, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.83% |
| Apr 7, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.48% |
| Apr 6, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.03% |
| Apr 2, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.30% |
| Apr 1, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -0.05% |
| Mar 31, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 4.52% |
| 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% |