Morgan Stanley Inst Global Insgt R6 (MGZZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.92
-0.04 (-0.22%)
At close: Feb 17, 2026
MGZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% |
| Feb 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.57% |
| Feb 12, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -4.94% |
| Feb 11, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.16% |
| Feb 10, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.60% |
| Feb 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.55% |
| Feb 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 5.69% |
| Feb 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.52% |
| Feb 4, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.56% |
| Feb 3, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.92% |
| Feb 2, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.16% |
| Jan 30, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.05% |
| Jan 29, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.91% |
| Jan 28, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -2.02% |
| Jan 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.28% |
| Jan 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.15% |
| Jan 23, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.56% |
| Jan 22, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.18% |
| Jan 21, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.15% |
| Jan 20, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -3.33% |
| Jan 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.49% |
| Jan 15, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.37% |
| Jan 14, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.92% |
| Jan 13, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.39% |
| Jan 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.10% |
| Jan 9, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.34% |
| Jan 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.77% |
| Jan 7, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.14% |
| Jan 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% |
| Jan 5, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 3.73% |
| Jan 2, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Dec 31, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.34% |
| Dec 30, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.49% |
| Dec 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.27% |
| Dec 26, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.87% |
| Dec 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.05% |
| Dec 23, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.15% |
| Dec 22, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.55% |
| Dec 19, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.13% |
| Dec 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.75% |
| Dec 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.34% |
| Dec 16, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.64% |
| Dec 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.75% |
| Dec 12, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.10% |
| Dec 11, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.05% |
| Dec 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.19% |
| Dec 9, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.77% |
| Dec 8, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.14% |
| Dec 5, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.10% |
| Dec 4, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.01% |