Morgan Stanley Inst Global Opp R6 (MGTSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.61
+0.26 (0.63%)
Oct 8, 2025, 4:00 PM EDT
MGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 21, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.57% |
| Aug 20, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.67% |
| Aug 19, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | -0.47% |
| Aug 18, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.27% |
| Aug 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.75% |
| Aug 14, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.47% |
| Aug 13, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.22% |
| Aug 12, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.49% |
| Aug 11, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.80% |
| Aug 8, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.35% |
| Aug 7, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.43% |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.78% |
| Aug 5, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -0.53% |
| Aug 4, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.68% |
| 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% |