Morgan Stanley Institutional Global Opportunity Portfolio Class R6 (MGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.14
-0.22 (-0.55%)
Jul 30, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -1.68% |
| Jul 31, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.57% |
| Jul 30, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.55% |
| Jul 29, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -1.51% |
| Jul 28, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.34% |
| Jul 25, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.32% |
| Jul 24, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.02% |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.74% |
| Jul 22, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.61% |
| Jul 21, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.39% |
| Jul 18, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.02% |
| Jul 17, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.62% |
| Jul 16, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.02% |
| Jul 15, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | -0.49% |
| Jul 14, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.42% |
| Jul 11, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.95% |
| Jul 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.85% |
| Jul 9, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.51% |
| Jul 8, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.36% |
| Jul 7, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.17% |
| Jul 3, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.78% |
| Jul 2, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.05% |
| Jul 1, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.26% |
| Jun 30, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.36% |
| Jun 27, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.93% |
| Jun 26, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.32% |
| Jun 25, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.44% |
| Jun 24, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 2.30% |
| Jun 23, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 1.38% |
| Jun 20, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -0.66% |
| Jun 18, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.86% |
| Jun 17, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.80% |
| Jun 16, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.47% |
| Jun 13, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -1.50% |
| Jun 12, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.40% |
| Jun 11, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.05% |
| Jun 10, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Jun 9, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.17% |
| Jun 6, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.78% |
| Jun 5, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.20% |
| Jun 4, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.86% |
| Jun 3, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.20% |
| Jun 2, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.71% |
| May 30, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.38% |
| May 29, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.43% |
| May 28, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.30% |
| May 27, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 1.44% |
| May 23, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.36% |
| May 22, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.08% |
| May 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.37% |