Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.05
+0.29 (1.08%)
Jul 3, 2025, 4:00 PM EDT
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.24% |
| May 16, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.16% |
| May 15, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.14% |
| 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% |