Morgan Stanley Institutional Global Opportunity Portfolio Class R6 (MGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.45
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT
MGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| May 8, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.40% |
| May 7, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.51% |
| May 6, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.72% |
| May 5, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.21% |
| May 2, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 2.21% |
| May 1, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.41% |
| Apr 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.83% |
| Apr 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.53% |
| Apr 28, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.14% |
| Apr 25, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.73% |
| Apr 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.17% |
| Apr 23, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.91% |
| Apr 22, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 2.28% |
| Apr 21, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.80% |
| Apr 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.65% |
| Apr 16, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.75% |
| Apr 15, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.42% |
| Apr 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.30% |
| Apr 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.54% |
| Apr 10, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -3.29% |
| Apr 9, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 9.89% |
| Apr 8, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.54% |
| Apr 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.29% |
| Apr 4, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -6.31% |
| Apr 3, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -4.90% |
| Apr 2, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 1.32% |
| Apr 1, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.40% |
| Mar 31, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.66% |
| Mar 28, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -2.89% |
| Mar 27, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.06% |
| Mar 26, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.36% |
| Mar 25, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.35% |
| Mar 24, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.49% |
| Mar 21, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.03% |
| Mar 20, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.30% |
| Mar 19, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.74% |
| Mar 18, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | -1.41% |
| Mar 17, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 1.66% |
| Mar 14, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 2.83% |
| Mar 13, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -2.20% |
| Mar 12, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 1.52% |
| Mar 11, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.81% |
| Mar 10, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -3.62% |
| Mar 7, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.31% |
| Mar 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -3.36% |
| Mar 5, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 1.92% |
| Mar 4, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.68% |
| Mar 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -1.42% |
| Feb 28, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 1.03% |