Morgan Stanley Inst Discovery R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.67
-0.07 (-0.25%)
Sep 2, 2025, 4:00 PM EDT
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.77% |
| Aug 26, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.48% |
| Aug 25, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.42% |
| Aug 22, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 3.85% |
| Aug 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.60% |
| Aug 20, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.78% |
| Aug 19, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -2.40% |
| Aug 18, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.59% |
| Aug 15, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.04% |
| Aug 14, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.76% |
| Aug 13, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.07% |
| Aug 12, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.20% |
| Aug 11, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.81% |
| Aug 8, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -2.64% |
| Aug 7, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.92% |
| Aug 6, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 1.69% |
| Aug 5, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.98% |
| Aug 4, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 2.42% |
| Aug 1, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.18% |
| Jul 31, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 1.35% |
| Jul 30, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.26% |
| Jul 29, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.05% |
| Jul 28, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| Jul 25, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.66% |
| Jul 24, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.15% |
| Jul 23, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.66% |
| Jul 22, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.62% |
| Jul 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.76% |
| Jul 18, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.11% |
| Jul 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.80% |
| Jul 16, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.67% |
| Jul 15, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| Jul 14, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.28% |
| Jul 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.48% |
| Jul 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.77% |
| Jul 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.34% |
| Jul 8, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.26% |
| Jul 7, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.33% |
| Jul 3, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.08% |
| Jul 2, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.14% |
| Jul 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.35% |
| Jun 30, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.59% |
| Jun 27, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.30% |
| Jun 26, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.57% |
| Jun 25, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.39% |