Morgan Stanley Institutional Global Opportunity Portfolio Class R6 (MGTSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.21
+0.38 (0.93%)
Jun 27, 2025, 4:00 PM EDT
MGTSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.55% |
| May 19, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.28% |
| May 16, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.56% |
| May 15, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.08% |
| May 14, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.25% |
| May 13, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 1.52% |
| May 12, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 3.52% |
| May 9, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| May 8, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.40% |
| May 7, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.51% |
| May 6, 2025 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | -0.72% |
| May 5, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.21% |
| May 2, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 2.21% |
| May 1, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.41% |
| Apr 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.83% |
| Apr 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.53% |
| Apr 28, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.14% |
| Apr 25, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.73% |
| Apr 24, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.17% |
| Apr 23, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.91% |
| Apr 22, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 2.28% |
| Apr 21, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.80% |
| Apr 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.65% |
| Apr 16, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.75% |