Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.39
+1.01 (4.72%)
At close: Mar 31, 2026
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 4.72% |
| Mar 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.34% |
| Mar 27, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.91% |
| Mar 26, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.49% |
| Mar 25, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.15% |
| Mar 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.50% |
| Mar 23, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.56% |
| Mar 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.86% |
| Mar 19, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.73% |
| Mar 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.36% |
| Mar 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.90% |
| Mar 16, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.39% |
| Mar 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.22% |
| Mar 12, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.00% |
| Mar 11, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.72% |
| Mar 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.84% |
| Mar 9, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 1.45% |
| Mar 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.64% |
| Mar 5, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.17% |
| Mar 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.73% |
| Mar 3, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.99% |
| Mar 2, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.34% |
| Feb 27, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.62% |
| Feb 26, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.95% |
| Feb 25, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.51% |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.82% |
| Feb 23, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -3.52% |
| Feb 20, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.61% |
| Feb 19, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.54% |
| Feb 18, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.67% |
| Feb 17, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.37% |
| Feb 13, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 2.60% |
| Feb 12, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -3.30% |
| Feb 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.41% |
| Feb 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.42% |
| Feb 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.78% |
| Feb 6, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 6.63% |
| Feb 5, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -4.52% |
| Feb 4, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.90% |
| Feb 3, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.72% |
| Feb 2, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.21% |
| Jan 30, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -2.61% |
| Jan 29, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.19% |
| Jan 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -2.15% |
| Jan 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.55% |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% |
| Jan 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.97% |
| Jan 22, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.26% |
| Jan 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.31% |
| Jan 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -3.30% |