Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.21
-0.21 (-0.90%)
At close: Feb 4, 2026
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -4.52% |
| Feb 4, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.90% |
| Feb 3, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.72% |
| Feb 2, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.21% |
| Jan 30, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -2.61% |
| Jan 29, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -2.19% |
| Jan 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -2.15% |
| Jan 27, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.55% |
| Jan 26, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.04% |
| Jan 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.97% |
| Jan 22, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.26% |
| Jan 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.31% |
| Jan 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -3.30% |
| Jan 16, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.19% |
| Jan 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.35% |
| Jan 14, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.30% |
| Jan 13, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.79% |
| Jan 12, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.26% |
| Jan 9, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% |
| Jan 8, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.53% |
| Jan 7, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.19% |
| Jan 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.10% |
| Jan 5, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 3.18% |
| Jan 2, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.87% |
| Dec 31, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.41% |
| Dec 30, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.35% |
| Dec 29, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.12% |
| Dec 26, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.91% |
| Dec 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Dec 23, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.47% |
| Dec 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.56% |
| Dec 19, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 1.12% |
| Dec 18, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.01% |
| Dec 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.91% |
| Dec 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 2.87% |
| Dec 15, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -2.38% |
| Dec 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.47% |
| Dec 11, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.15% |
| Dec 10, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.72% |
| Dec 9, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.49% |
| Dec 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.53% |
| Dec 5, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.68% |
| Dec 4, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.11% |
| Dec 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.72% |
| Dec 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.80% |
| Dec 1, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.19% |
| Nov 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.47% |
| Nov 26, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.29% |
| Nov 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.85% |
| Nov 24, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 3.26% |