Morgan Stanley Inst Growth A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
66.50
+1.52 (2.34%)
Oct 24, 2025, 8:09 AM EDT
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 0.63% |
| Oct 23, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.34% |
| Oct 22, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | -2.45% |
| Oct 21, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 0.44% |
| Oct 20, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | 1.39% |
| Oct 17, 2025 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.20% |
| Oct 16, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -2.14% |
| Oct 15, 2025 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | 0.15% |
| Oct 14, 2025 | 66.87 | 66.87 | 66.87 | 66.87 | 66.87 | -0.99% |
| Oct 13, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 3.10% |
| Oct 10, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -4.35% |
| Oct 9, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.31% |
| Oct 8, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.72% |
| Oct 7, 2025 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -1.27% |
| Oct 6, 2025 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | 1.08% |
| Oct 3, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | -0.96% |
| Oct 2, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 1.89% |
| Oct 1, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 0.44% |
| Sep 30, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -1.33% |
| Sep 29, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 1.86% |
| Sep 26, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | 0.42% |
| Sep 25, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -1.87% |
| Sep 24, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -1.08% |
| Sep 23, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -1.22% |
| Sep 22, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | -0.40% |
| Sep 19, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 1.07% |
| Sep 18, 2025 | 69.21 | 69.21 | 69.21 | 69.21 | 69.21 | 1.75% |
| Sep 17, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 0.04% |
| Sep 16, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.37% |
| Sep 15, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 1.94% |
| Sep 12, 2025 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | 1.16% |
| Sep 11, 2025 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 1.17% |
| Sep 10, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -0.20% |
| Sep 9, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.35% |
| Sep 8, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.82% |
| Sep 5, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 1.26% |
| Sep 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.91% |
| Sep 3, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.32% |
| Sep 2, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | -0.43% |
| Aug 29, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.68% |
| Aug 28, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 2.54% |
| Aug 27, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.37% |
| Aug 26, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.87% |
| Aug 25, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.49% |
| Aug 22, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 3.56% |
| Aug 21, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -0.32% |
| Aug 20, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -0.72% |
| Aug 19, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -2.38% |
| Aug 18, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.39% |
| Aug 15, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.02% |