Morgan Stanley Inst Global Opp R6 (MGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.87
-0.14 (-0.35%)
At close: Dec 12, 2025
MGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -1.28% |
| Dec 12, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.35% |
| Dec 11, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.78% |
| Dec 10, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.18% |
| Dec 9, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.43% |
| Dec 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.05% |
| Dec 5, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.23% |
| Dec 4, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.53% |
| Dec 3, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 0.53% |
| Dec 2, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.82% |
| Dec 1, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -0.76% |
| Nov 28, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1.16% |
| Nov 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.70% |
| Nov 25, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | 1.61% |
| Nov 24, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 0.77% |
| Nov 21, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1.07% |
| Nov 20, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -3.02% |
| Nov 19, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.08% |
| Nov 18, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.80% |
| Nov 17, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -1.05% |
| Nov 14, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.13% |
| Nov 13, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.71% |
| Nov 12, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.18% |
| Nov 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.40% |
| Nov 10, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 1.15% |
| Nov 7, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.13% |
| Nov 6, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -2.83% |
| Nov 5, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.10% |
| Nov 4, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -1.90% |
| Nov 3, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.15% |
| 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% |