Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.37
-0.39 (-1.64%)
At close: Mar 6, 2026
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.64% |
| Mar 5, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.17% |
| Mar 4, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.73% |
| Mar 3, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.99% |
| Mar 2, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.34% |
| Feb 27, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.62% |
| Feb 26, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.95% |
| Feb 25, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.51% |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.82% |
| Feb 23, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -3.52% |
| Feb 20, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.61% |
| Feb 19, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.54% |
| Feb 18, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.67% |
| Feb 17, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.37% |
| Feb 13, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 2.60% |
| Feb 12, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -3.30% |
| Feb 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.41% |
| Feb 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.42% |
| Feb 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.78% |
| Feb 6, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 6.63% |
| 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% |