Morgan Stanley Institutional Growth Portfolio Class R6 (MGRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.69
-1.77 (-2.51%)
Jun 3, 2026, 9:30 AM EST
MGRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 2.89% |
| May 19, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | -1.00% |
| May 18, 2026 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | -0.97% |
| 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% |