Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.73
+0.43 (1.63%)
Jul 17, 2025, 8:09 AM EDT
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.39% |
| Jun 24, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.65% |
| Jun 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.23% |
| Jun 20, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.44% |
| Jun 18, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.71% |
| Jun 17, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.97% |
| Jun 16, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.30% |
| 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% |