Skip to main content
Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.75
0.00 (0.00%)
Oct 30, 2024, 8:01 PM EDT

MPEGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 29, 202418.7518.7518.7518.7518.751.13%
Oct 28, 202418.5418.5418.5418.5418.541.59%
Oct 25, 202418.2518.2518.2518.2518.25-0.44%
Oct 24, 202418.3318.3318.3318.3318.331.72%
Oct 23, 202418.0218.0218.0218.0218.02-1.15%
Oct 22, 202418.2318.2318.2318.2318.23-0.16%
Oct 21, 202418.2618.2618.2618.2618.26-0.71%
Oct 18, 202418.3918.3918.3918.3918.391.38%
Oct 17, 202418.1418.1418.1418.1418.14-0.98%
Oct 16, 202418.3218.3218.3218.3218.32-0.05%
Oct 15, 202418.3318.3318.3318.3318.33-0.65%
Oct 14, 202418.4518.4518.4518.4518.450.38%
Oct 11, 202418.3818.3818.3818.3818.382.74%
Oct 10, 202417.8917.8917.8917.8917.890.79%
Oct 9, 202417.7517.7517.7517.7517.751.31%
Oct 8, 202417.5217.5217.5217.5217.521.92%
Oct 7, 202417.1917.1917.1917.1917.19-1.15%
Oct 4, 202417.3917.3917.3917.3917.392.35%
Oct 3, 202416.9916.9916.9916.9916.99-0.70%
Oct 2, 202417.1117.1117.1117.1117.110.12%
Oct 1, 202417.0917.0917.0917.0917.09-2.57%
Sep 30, 202417.5417.5417.5417.5417.54-
Sep 27, 202417.5417.5417.5417.5417.540.06%
Sep 26, 202417.5317.5317.5317.5317.53-0.40%
Sep 25, 202417.6017.6017.6017.6017.60-0.96%
Sep 24, 202417.7717.7717.7717.7717.771.43%
Sep 23, 202417.5217.5217.5217.5217.520.34%
Sep 20, 202417.4617.4617.4617.4617.46-0.11%
Sep 19, 202417.4817.4817.4817.4817.483.01%
Sep 18, 202416.9716.9716.9716.9716.970.47%
Sep 17, 202416.8916.8916.8916.8916.890.48%
Sep 16, 202416.8116.8116.8116.8116.81-0.18%
Sep 13, 202416.8416.8416.8416.8416.841.75%
Sep 12, 202416.5516.5516.5516.5516.551.29%
Sep 11, 202416.3416.3416.3416.3416.341.49%
Sep 10, 202416.1016.1016.1016.1016.100.88%
Sep 9, 202415.9615.9615.9615.9615.961.53%
Sep 6, 202415.7215.7215.7215.7215.72-1.38%
Sep 5, 202415.9415.9415.9415.9415.94-0.13%
Sep 4, 202415.9615.9615.9615.9615.960.06%
Sep 3, 202415.9515.9515.9515.9515.95-3.63%
Aug 30, 202416.5516.5516.5516.5516.551.16%
Aug 29, 202416.3616.3616.3616.3616.362.31%
Aug 28, 202415.9915.9915.9915.9915.99-1.54%
Aug 27, 202416.2416.2416.2416.2416.24-0.25%
Aug 26, 202416.2816.2816.2816.2816.28-0.25%
Aug 23, 202416.3216.3216.3216.3216.322.51%
Aug 22, 202415.9215.9215.9215.9215.92-1.12%
Aug 21, 202416.1016.1016.1016.1016.102.16%
Aug 20, 202415.7615.7615.7615.7615.76-1.13%
Aug 19, 202415.9415.9415.9415.9415.941.66%
Aug 16, 202415.6815.6815.6815.6815.681.03%
Aug 15, 202415.5215.5215.5215.5215.522.51%
Aug 14, 202415.1415.1415.1415.1415.14-1.30%
Aug 13, 202415.3415.3415.3415.3415.343.51%
Aug 12, 202414.8214.8214.8214.8214.82-0.80%
Aug 9, 202414.9414.9414.9414.9414.941.56%
Aug 8, 202414.7114.7114.7114.7114.713.01%
Aug 7, 202414.2814.2814.2814.2814.28-1.72%
Aug 6, 202414.5314.5314.5314.5314.530.35%
Aug 5, 202414.4814.4814.4814.4814.48-2.43%
Aug 2, 202414.8414.8414.8414.8414.84-1.66%
Aug 1, 202415.0915.0915.0915.0915.09-2.96%
Jul 31, 202415.5515.5515.5515.5515.550.78%
Jul 30, 202415.4315.4315.4315.4315.430.13%
Jul 29, 202415.4115.4115.4115.4115.41-0.84%
Jul 26, 202415.5415.5415.5415.5415.541.83%
Jul 25, 202415.2615.2615.2615.2615.260.79%
Jul 24, 202415.1415.1415.1415.1415.14-4.42%
Jul 23, 202415.8415.8415.8415.8415.840.19%
Jul 22, 202415.8115.8115.8115.8115.811.15%
Jul 19, 202415.6315.6315.6315.6315.631.03%
Jul 18, 202415.4715.4715.4715.4715.47-2.52%
Jul 17, 202415.8715.8715.8715.8715.87-2.82%
Jul 16, 202416.3316.3316.3316.3316.332.64%
Jul 15, 202415.9115.9115.9115.9115.912.45%
Jul 12, 202415.5315.5315.5315.5315.531.50%
Jul 11, 202415.3015.3015.3015.3015.301.39%
Jul 10, 202415.0915.0915.0915.0915.09-0.26%
Jul 9, 202415.1315.1315.1315.1315.13-0.53%
Jul 8, 202415.2115.2115.2115.2115.21-0.78%
Jul 5, 202415.3315.3315.3315.3315.330.72%
Jul 3, 202415.2215.2215.2215.2215.220.20%
Jul 2, 202415.1915.1915.1915.1915.19-0.13%
Jul 1, 202415.2115.2115.2115.2115.21-0.07%
Jun 28, 202415.2215.2215.2215.2215.22-0.39%
Jun 27, 202415.2815.2815.2815.2815.281.46%
Jun 26, 202415.0615.0615.0615.0615.06-
Jun 25, 202415.0615.0615.0615.0615.061.28%
Jun 24, 202414.8714.8714.8714.8714.870.34%
Jun 21, 202414.8214.8214.8214.8214.820.27%
Jun 20, 202414.7814.7814.7814.7814.78-0.94%
Jun 18, 202414.9214.9214.9214.9214.920.13%
Jun 17, 202414.9014.9014.9014.9014.900.40%
Jun 14, 202414.8414.8414.8414.8414.84-0.80%
Jun 13, 202414.9614.9614.9614.9614.96-2.35%
Jun 12, 202415.3215.3215.3215.3215.322.41%
Jun 11, 202414.9614.9614.9614.9614.96-0.07%
Jun 10, 202414.9714.9714.9714.9714.970.47%
Jun 7, 202414.9014.9014.9014.9014.90-1.46%