Morgan Stanley Institutional Fund Trust Discovery Portfolio Class I (MPEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.02
-0.22 (-0.91%)
May 20, 2026, 8:10 AM EST
MPEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.91% |
| May 18, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.02% |
| May 15, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.66% |
| May 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.49% |
| May 13, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.22% |
| May 12, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -1.73% |
| May 11, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.84% |
| May 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -4.04% |
| May 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.74% |
| May 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.60% |
| May 5, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.05% |
| May 4, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.64% |
| May 1, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.29% |
| Apr 30, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.82% |
| Apr 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.17% |
| Apr 28, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.13% |
| Apr 27, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.59% |
| Apr 24, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.21% |
| Apr 23, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.82% |
| Apr 22, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.62% |
| Apr 21, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.62% |
| Apr 20, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.16% |
| Apr 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 2.49% |
| Apr 16, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.52% |
| Apr 15, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 4.08% |
| Apr 14, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.33% |
| Apr 13, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 3.49% |
| Apr 10, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.37% |
| Apr 9, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.80% |
| Apr 8, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.41% |
| Apr 7, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.50% |
| Apr 6, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| Apr 2, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.15% |
| Apr 1, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.14% |
| 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% |