Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.67
+0.14 (0.55%)
Dec 9, 2025, 8:10 AM EST
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | - | - |
| Dec 8, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.55% |
| Dec 5, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.70% |
| Dec 4, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.10% |
| Dec 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 2.71% |
| Dec 2, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.81% |
| Dec 1, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.17% |
| Nov 28, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.47% |
| Nov 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.28% |
| Nov 25, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.81% |
| Nov 24, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 3.30% |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% |
| Nov 20, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -3.33% |
| Nov 19, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.37% |
| Nov 18, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.09% |
| Nov 17, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.97% |
| Nov 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.25% |
| Nov 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -4.61% |
| Nov 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.88% |
| Nov 11, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.45% |
| Nov 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.81% |
| Nov 7, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.97% |
| Nov 6, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.85% |
| Nov 5, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.74% |
| Nov 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -3.71% |
| Nov 3, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.69% |
| Oct 31, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 3.47% |
| Oct 30, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -3.49% |
| Oct 29, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.15% |
| Oct 28, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.23% |
| Oct 27, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.66% |
| Oct 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.26% |
| Oct 23, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.92% |
| Oct 22, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -3.10% |
| Oct 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.70% |
| Oct 20, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.87% |
| Oct 17, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.34% |
| Oct 16, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -2.76% |
| Oct 15, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.22% |
| Oct 14, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.47% |
| Oct 13, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 3.10% |
| Oct 10, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -4.45% |
| Oct 9, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.32% |
| Oct 8, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.21% |
| Oct 7, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.20% |
| Oct 6, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.90% |
| Oct 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.92% |
| Oct 2, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 3.07% |
| Oct 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.77% |
| Sep 30, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.49% |