Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.21
+0.69 (3.53%)
Apr 22, 2025, 4:00 PM EDT
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.95% |
| Mar 3, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -2.39% |
| Feb 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.08% |
| Feb 27, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.91% |
| Feb 26, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.54% |
| Feb 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.40% |
| Feb 24, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.92% |
| Feb 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.35% |
| Feb 20, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -2.81% |
| Feb 19, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -3.07% |
| Feb 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.43% |
| Feb 14, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.18% |
| Feb 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 2.33% |
| Feb 12, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.20% |
| Feb 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.91% |