Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.80
+0.98 (4.71%)
Apr 1, 2026, 8:10 AM EST
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.71% |
| Mar 30, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.33% |
| Mar 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.90% |
| Mar 26, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -2.51% |
| Mar 25, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.18% |
| Mar 24, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.52% |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.54% |
| Mar 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.83% |
| Mar 19, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.75% |
| Mar 18, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.35% |
| Mar 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.88% |
| Mar 16, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.38% |
| Mar 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.22% |
| Mar 12, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -2.99% |
| Mar 11, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.70% |
| Mar 10, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.82% |
| Mar 9, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.45% |
| 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% |