Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.25
+0.54 (2.74%)
Apr 24, 2025, 8:09 AM EDT
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Apr 23, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.74% |
| Apr 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 3.57% |
| Apr 21, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -3.01% |
| Apr 17, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% |
| Apr 16, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.25% |
| Apr 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.96% |
| Apr 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% |
| Apr 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| Apr 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -4.28% |
| Apr 9, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 12.95% |
| Apr 8, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -1.48% |
| Apr 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.61% |
| Apr 4, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -4.92% |
| Apr 3, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -8.66% |
| Apr 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.70% |
| Apr 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.70% |
| Mar 31, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.69% |
| Mar 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.63% |
| Mar 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.90% |
| Mar 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -3.39% |
| Mar 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.37% |
| Mar 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 4.11% |
| Mar 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.26% |
| Mar 20, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% |
| Mar 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.34% |
| Mar 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.10% |
| Mar 17, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.79% |
| Mar 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 4.10% |
| Mar 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.74% |
| Mar 12, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.52% |
| Mar 11, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.86% |
| Mar 10, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -5.46% |
| Mar 7, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.20% |
| Mar 6, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -4.95% |
| Mar 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.73% |
| Mar 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.93% |
| Mar 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -2.41% |
| Feb 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.09% |
| Feb 27, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.91% |
| Feb 26, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.50% |
| Feb 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.37% |
| Feb 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.97% |
| Feb 21, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -3.30% |
| Feb 20, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -2.80% |
| Feb 19, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -3.11% |
| Feb 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.40% |
| Feb 14, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.17% |
| Feb 13, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 2.34% |
| Feb 12, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.21% |