Morgan Stanley Inst Discovery R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.61
+0.52 (1.99%)
Nov 7, 2025, 4:00 PM EST
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.07% |
| Sep 25, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -1.69% |
| Sep 24, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.93% |
| Sep 23, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.82% |
| Sep 22, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.64% |
| Sep 19, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.65% |
| Sep 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 1.56% |
| Sep 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.10% |
| Sep 16, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Sep 15, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.73% |
| Sep 12, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.71% |
| Sep 11, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.19% |
| Sep 10, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.03% |
| Sep 9, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.46% |
| Sep 8, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.14% |
| Sep 5, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 1.55% |
| Sep 4, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.47% |
| Sep 3, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.07% |
| Sep 2, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.25% |
| Aug 29, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.64% |
| Aug 28, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.79% |