Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.77
-0.48 (-1.90%)
Jul 31, 2026, 4:00 PM EST
MMCGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.94% |
| Jul 31, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -1.90% |
| Jul 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.27% |
| Jul 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.91% |
| Jul 28, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.12% |
| Jul 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 2.57% |
| Jul 24, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.16% |
| Jul 23, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -3.50% |
| Jul 22, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.93% |
| Jul 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.90% |
| Jul 20, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.43% |
| Jul 17, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.35% |
| Jul 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.08% |
| Jul 15, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.15% |
| Jul 14, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.56% |
| Jul 13, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -2.11% |
| Jul 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.17% |
| Jul 9, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.46% |
| Jul 8, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.10% |
| Jul 7, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.72% |
| Jul 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.14% |
| Jul 2, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.19% |
| Jul 1, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.51% |
| Jun 30, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.27% |
| Jun 29, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 2.77% |
| Jun 26, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.23% |
| Jun 25, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.40% |
| Jun 24, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% |
| Jun 23, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.16% |
| Jun 22, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.11% |
| Jun 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.74% |
| Jun 17, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.98% |
| Jun 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.02% |
| Jun 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 2.54% |
| Jun 12, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.04% |
| Jun 11, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.90% |
| Jun 10, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.74% |
| Jun 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.23% |
| Jun 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -5.20% |
| Jun 4, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.50% |
| Jun 3, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -2.67% |
| Jun 2, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -1.68% |
| Jun 1, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.22% |
| May 29, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 2.03% |
| May 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 3.27% |
| May 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.31% |
| May 26, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.27% |
| May 22, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.62% |
| May 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.71% |