Morgan Stanley Inst Global Opp R6 (MGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.08
-0.07 (-0.17%)
Oct 31, 2025, 4:00 PM EDT
MGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | -0.17% |
| Oct 30, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.77% |
| Oct 29, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.21% |
| Oct 28, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -0.31% |
| Oct 27, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 1.54% |
| Oct 24, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Oct 23, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 1.34% |
| Oct 22, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -0.99% |
| Oct 21, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.17% |
| Oct 20, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1.05% |
| Oct 17, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.29% |
| Oct 16, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.51% |
| Oct 15, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.66% |
| Oct 14, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.29% |
| Oct 13, 2025 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 1.70% |
| Oct 10, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -3.02% |
| Oct 9, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.65% |
| Oct 8, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.63% |
| Oct 7, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | -0.62% |
| Oct 6, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.75% |
| Oct 3, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.29% |
| Oct 2, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 1.00% |
| Oct 1, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | -0.34% |
| Sep 30, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.08% |
| Sep 29, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.12% |
| Sep 26, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 0.24% |
| Sep 25, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.97% |
| Sep 24, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.58% |
| Sep 23, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | -0.74% |
| Sep 22, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | -0.14% |
| Sep 19, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | -0.21% |
| Sep 18, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 1.32% |
| Sep 17, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -0.14% |
| Sep 16, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.63% |
| Sep 15, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 1.17% |
| Sep 12, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.05% |
| Sep 11, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.71% |
| Sep 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.66% |
| Sep 9, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | 0.44% |
| Sep 8, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1.12% |
| Sep 5, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 0.07% |
| Sep 4, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.63% |
| Sep 3, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 0.33% |
| Sep 2, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | -1.09% |
| Aug 29, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -1.01% |
| Aug 28, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.99% |
| Aug 27, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.10% |
| Aug 26, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -0.02% |
| Aug 25, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -0.69% |
| Aug 22, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.73% |