Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.34
+0.07 (0.26%)
Jul 30, 2025, 4:00 PM EDT
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.69% |
| Jun 23, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.20% |
| Jun 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.47% |
| Jun 18, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.66% |
| Jun 17, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.94% |
| Jun 16, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.27% |
| Jun 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.64% |
| Jun 12, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.46% |
| Jun 11, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| Jun 10, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% |
| Jun 9, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.35% |
| Jun 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.85% |
| Jun 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.08% |
| Jun 4, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.24% |
| Jun 3, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.16% |
| Jun 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.72% |
| May 30, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.28% |
| May 29, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| May 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.16% |
| May 27, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.63% |
| May 23, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.65% |
| May 22, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 2.41% |
| May 21, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -2.59% |
| May 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.53% |