Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.76
-0.38 (-1.64%)
At close: Mar 6, 2026
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.64% |
| Mar 5, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.17% |
| Mar 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.71% |
| Mar 3, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -2.00% |
| Mar 2, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.30% |
| Feb 27, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.62% |
| Feb 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.96% |
| Feb 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.48% |
| Feb 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.83% |
| Feb 23, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -3.53% |
| Feb 20, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.61% |
| Feb 19, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.55% |
| Feb 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.69% |
| Feb 17, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.38% |
| Feb 13, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2.58% |
| Feb 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -3.30% |
| Feb 11, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.43% |
| Feb 10, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.43% |
| Feb 9, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.78% |
| Feb 6, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 6.63% |
| Feb 5, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -4.56% |
| Feb 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.88% |
| Feb 3, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -1.72% |
| Feb 2, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.17% |
| Jan 30, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.64% |
| Jan 29, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -2.21% |
| Jan 28, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -2.16% |
| Jan 27, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.56% |
| Jan 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.04% |
| Jan 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.96% |
| Jan 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.25% |
| Jan 21, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.32% |
| Jan 20, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -3.27% |
| Jan 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.20% |
| Jan 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.39% |
| Jan 14, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% |
| Jan 13, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.81% |
| Jan 12, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.27% |
| Jan 9, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.27% |
| Jan 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.54% |
| Jan 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.15% |
| Jan 6, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.09% |
| Jan 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.18% |
| Jan 2, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.85% |
| Dec 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.36% |
| Dec 30, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.40% |
| Dec 29, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.11% |
| Dec 26, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.94% |
| Dec 24, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.04% |
| Dec 23, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -1.47% |