Morgan Stanley Inst Discovery R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.17
+0.54 (1.89%)
Oct 6, 2025, 4:00 PM EDT
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |