Morgan Stanley Institutional Global Opportunity Portfolio Class R6 (MGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.88
-0.11 (-0.31%)
Mar 7, 2025, 4:00 PM EST
MGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 27, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -1.96% |
| Feb 26, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.62% |
| Feb 25, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -1.44% |
| Feb 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -1.39% |
| Feb 21, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -2.23% |
| Feb 20, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.91% |
| Feb 19, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.63% |
| Feb 18, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.10% |
| Feb 14, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.56% |
| Feb 13, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.62% |
| Feb 12, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.31% |
| Feb 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.05% |
| Feb 10, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 1.23% |
| Feb 7, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.34% |
| Feb 6, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.68% |
| Feb 5, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.16% |
| Feb 4, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 1.81% |
| Feb 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.35% |
| Jan 31, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.53% |
| Jan 30, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.42% |
| Jan 29, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | -0.05% |
| Jan 28, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 1.32% |
| Jan 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.37% |
| Jan 24, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.46% |
| Jan 23, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.95% |
| Jan 22, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.44% |
| Jan 21, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.58% |
| Jan 17, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.33% |
| Jan 16, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.53% |
| Jan 15, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 1.91% |
| Jan 14, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.23% |
| Jan 13, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.54% |
| Jan 10, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -1.45% |
| Jan 8, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.31% |
| Jan 7, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.10% |
| Jan 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.97% |
| Jan 3, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.38% |
| Jan 2, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.54% |
| Dec 31, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.68% |
| Dec 30, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.92% |
| Dec 27, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.75% |