Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.96
-0.37 (-1.46%)
Jun 13, 2025, 8:09 AM EDT
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.68% |
| Jun 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.46% |
| Jun 11, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| Jun 10, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.04% |
| Jun 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.36% |
| Jun 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.86% |
| Jun 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.08% |
| Jun 4, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.20% |
| Jun 3, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.19% |
| Jun 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.74% |
| May 30, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.25% |
| May 29, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.04% |
| May 28, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.16% |
| May 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.63% |
| May 23, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.71% |
| May 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2.47% |
| May 21, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -2.62% |
| May 20, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.54% |
| May 19, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.25% |
| May 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.10% |
| May 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.13% |
| May 14, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.21% |
| May 13, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.01% |
| May 12, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 4.68% |
| May 9, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.04% |
| May 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.58% |
| May 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.05% |
| May 6, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.94% |
| May 5, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.80% |
| May 2, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.93% |
| May 1, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| Apr 30, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% |
| Apr 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.66% |
| Apr 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.80% |
| Apr 25, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.19% |
| Apr 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 3.41% |
| 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% |