Morgan Stanley Institutional Fund Trust Discovery Portfolio Class R6 (MMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.90
-0.25 (-0.99%)
At close: May 18, 2026
MMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.92% |
| May 18, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% |
| May 15, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.71% |
| May 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.53% |
| May 13, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.19% |
| May 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.72% |
| May 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.87% |
| May 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -4.05% |
| May 7, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.76% |
| May 6, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.60% |
| May 5, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.06% |
| May 4, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.64% |
| May 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.29% |
| Apr 30, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.81% |
| Apr 29, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Apr 28, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.10% |
| Apr 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.57% |
| Apr 24, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.20% |
| Apr 23, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.83% |
| Apr 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.64% |
| Apr 21, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.65% |
| Apr 20, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.16% |
| Apr 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.47% |
| Apr 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.56% |
| Apr 15, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 4.10% |
| Apr 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.32% |
| Apr 13, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 3.48% |
| Apr 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.38% |
| Apr 9, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.80% |
| Apr 8, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.38% |
| Apr 7, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.49% |
| Apr 6, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| Apr 2, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.16% |
| Apr 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.13% |
| Mar 31, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 4.72% |
| Mar 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.34% |
| Mar 27, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.91% |
| Mar 26, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -2.49% |
| Mar 25, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.15% |
| Mar 24, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.50% |
| Mar 23, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.56% |
| Mar 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.86% |
| Mar 19, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.73% |
| Mar 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.36% |
| Mar 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.90% |
| Mar 16, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.39% |
| Mar 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.22% |
| Mar 12, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -3.00% |
| Mar 11, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.72% |
| Mar 10, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.84% |