Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.25
+0.58 (2.56%)
May 8, 2025, 11:13 AM EDT
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.20% |
| May 13, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.99% |
| May 12, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 4.69% |
| May 9, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.04% |
| May 8, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.56% |
| May 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.04% |
| May 6, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.92% |
| May 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.78% |
| May 2, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 3.92% |
| May 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.41% |
| Apr 30, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.27% |
| Apr 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.68% |
| Apr 28, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.78% |
| Apr 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.21% |
| Apr 24, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 3.42% |
| Apr 23, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.72% |
| Apr 22, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 3.53% |
| Apr 21, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -3.03% |
| Apr 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.30% |
| Apr 16, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.22% |
| Apr 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.99% |
| Apr 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Apr 11, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.35% |
| Apr 10, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -4.27% |
| Apr 9, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 12.90% |
| Apr 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.44% |
| Apr 7, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.59% |
| Apr 4, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -4.91% |
| Apr 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -8.72% |
| Apr 2, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 2.73% |
| Apr 1, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.71% |
| Mar 31, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.73% |
| Mar 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -3.59% |
| Mar 27, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.92% |
| Mar 26, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -3.39% |
| Mar 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.40% |
| Mar 24, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 4.11% |
| Mar 21, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.23% |
| Mar 20, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.24% |
| Mar 19, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.31% |
| Mar 18, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.10% |
| Mar 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| Mar 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 4.10% |
| Mar 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.72% |
| Mar 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.53% |
| Mar 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.81% |
| Mar 10, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -5.42% |
| Mar 7, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.22% |
| Mar 6, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -4.96% |
| Mar 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% |