Morgan Stanley Inst Growth R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
69.18
+0.86 (1.26%)
At close: Aug 25, 2026
MGRPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.48% |
| Aug 25, 2026 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 1.26% |
| Aug 24, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -1.63% |
| Aug 21, 2026 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 2.68% |
| Aug 20, 2026 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -1.53% |
| Aug 19, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 1.58% |
| Aug 18, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | -1.67% |
| Aug 17, 2026 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.89% |
| Aug 14, 2026 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | -0.87% |
| Aug 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.29% |
| Aug 12, 2026 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.04% |
| Aug 11, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.32% |
| Aug 10, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.06% |
| Aug 7, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 3.50% |
| Aug 6, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.57% |
| Aug 5, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.01% |
| Aug 4, 2026 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 4.12% |
| 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% |