Morgan Stanley Inst Global Insgt R6 (MGZZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.41
+0.40 (2.10%)
At close: Jun 23, 2025
MGZZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.81% |
| Jun 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.01% |
| Jun 23, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.10% |
| Jun 20, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.68% |
| Jun 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.37% |
| Jun 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.09% |
| Jun 16, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.80% |
| Jun 13, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.15% |
| Jun 12, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.49% |
| Jun 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.41% |
| Jun 10, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.52% |
| Jun 9, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% |
| Jun 6, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.90% |
| Jun 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.42% |
| Jun 4, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.52% |
| Jun 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.58% |
| Jun 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.80% |
| May 30, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% |
| May 29, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.11% |
| May 28, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| May 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.44% |
| May 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.91% |
| May 22, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.14% |
| May 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.88% |
| May 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.43% |
| May 19, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.16% |
| May 16, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.97% |
| May 15, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.33% |
| May 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.21% |
| May 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.01% |
| May 12, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 5.01% |
| May 9, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% |
| May 8, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 2.50% |
| May 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.53% |
| May 6, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.50% |
| May 5, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.14% |
| May 2, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 3.53% |
| May 1, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.30% |
| Apr 30, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.76% |
| Apr 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 1.13% |
| Apr 28, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.42% |
| Apr 25, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.88% |
| Apr 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.58% |
| Apr 23, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 3.37% |
| Apr 22, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 4.05% |
| Apr 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.69% |
| Apr 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| Apr 16, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.81% |
| Apr 15, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.18% |
| Apr 14, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% |