Morgan Stanley Inst Discovery I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
+0.12 (0.45%)
Sep 5, 2025, 8:09 AM EDT
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | - | - |
| Sep 4, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.45% |
| Sep 3, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.07% |
| Sep 2, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.22% |
| Aug 29, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.66% |
| Aug 28, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.76% |
| Aug 27, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.79% |
| Aug 26, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.49% |
| Aug 25, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.42% |
| Aug 22, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 3.84% |
| Aug 21, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.62% |
| Aug 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.76% |
| Aug 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.43% |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.64% |
| Aug 15, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| Aug 14, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -1.77% |
| Aug 13, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.07% |
| Aug 12, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.23% |
| Aug 11, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.75% |
| Aug 8, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.64% |
| Aug 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.91% |
| Aug 6, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.70% |
| Aug 5, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -1.96% |
| Aug 4, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 2.41% |
| Aug 1, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.19% |
| Jul 31, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.35% |
| Jul 30, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.26% |
| Jul 29, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -1.08% |
| Jul 28, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.04% |
| Jul 25, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.64% |
| Jul 24, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.15% |
| Jul 23, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.68% |
| Jul 22, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.64% |
| Jul 21, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.78% |
| Jul 18, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.11% |
| Jul 17, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.86% |
| Jul 16, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.63% |
| Jul 15, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Jul 14, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.27% |
| Jul 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.48% |
| Jul 10, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -0.75% |
| Jul 9, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 1.34% |
| Jul 8, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.27% |
| Jul 7, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.30% |
| Jul 3, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.07% |
| Jul 2, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.11% |
| Jul 1, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.37% |
| Jun 30, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.59% |
| Jun 27, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.31% |
| Jun 26, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.59% |