Morgan Stanley Inst Discovery R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.39
+0.29 (1.11%)
At close: Dec 4, 2025
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.53% |
| Dec 5, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.68% |
| Dec 4, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.11% |
| Dec 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.72% |
| Dec 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.80% |
| Dec 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.19% |
| Nov 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.47% |
| Nov 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.29% |
| Nov 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.85% |
| Nov 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 3.26% |
| Nov 21, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.25% |
| Nov 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.36% |
| Nov 19, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.34% |
| Nov 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.11% |
| Nov 17, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -3.02% |
| Nov 14, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.25% |
| Nov 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -4.56% |
| Nov 12, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.89% |
| Nov 11, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.44% |
| Nov 10, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.80% |
| Nov 7, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.99% |
| Nov 6, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.88% |
| Nov 5, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.76% |
| Nov 4, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -3.72% |
| Nov 3, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.72% |
| Oct 31, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 3.49% |
| Oct 30, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.51% |
| Oct 29, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.11% |
| Oct 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.24% |
| Oct 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.65% |
| Oct 24, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.25% |
| Oct 23, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.94% |
| Oct 22, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -3.13% |
| Oct 21, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.72% |
| Oct 20, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.86% |
| Oct 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.33% |
| Oct 16, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -2.79% |
| Oct 15, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.25% |
| Oct 14, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.49% |
| Oct 13, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 3.09% |
| Oct 10, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -4.44% |
| Oct 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.31% |
| Oct 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.24% |
| Oct 7, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.20% |
| Oct 6, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.89% |
| Oct 3, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.93% |
| Oct 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 3.07% |
| Oct 1, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.79% |
| Sep 30, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.49% |
| Sep 29, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.97% |