Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.58
+1.00 (2.24%)
Mar 13, 2025, 8:07 AM EST

MSEGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 13, 202544.2044.2044.2044.2044.20-3.03%
Mar 12, 202545.5845.5845.5845.5845.582.24%
Mar 11, 202544.5844.5844.5844.5844.582.08%
Mar 10, 202543.6743.6743.6743.6743.67-6.97%
Mar 7, 202546.9446.9446.9446.9446.94-1.86%
Mar 6, 202547.8347.8347.8347.8347.83-5.55%
Mar 5, 202550.6450.6450.6450.6450.642.22%
Mar 4, 202549.5449.5449.5449.5449.54-1.12%
Mar 3, 202550.1050.1050.1050.1050.10-2.01%
Feb 28, 202551.1351.1351.1351.1351.132.18%
Feb 27, 202550.0450.0450.0450.0450.04-2.38%
Feb 26, 202551.2651.2651.2651.2651.260.20%
Feb 25, 202551.1651.1651.1651.1651.16-3.14%
Feb 24, 202552.8252.8252.8252.8252.82-1.97%
Feb 21, 202553.8853.8853.8853.8853.88-3.25%
Feb 20, 202555.6955.6955.6955.6955.69-2.49%
Feb 19, 202557.1157.1157.1157.1157.11-2.69%
Feb 18, 202558.6958.6958.6958.6958.69-0.63%
Feb 14, 202559.0659.0659.0659.0659.061.15%
Feb 13, 202558.3958.3958.3958.3958.392.49%
Feb 12, 202556.9756.9756.9756.9756.970.09%
Feb 11, 202556.9256.9256.9256.9256.92-0.85%
Feb 10, 202557.4157.4157.4157.4157.411.48%
Feb 7, 202556.5756.5756.5756.5756.572.56%
Feb 6, 202555.1655.1655.1655.1655.16-1.31%
Feb 5, 202555.8955.8955.8955.8955.890.88%
Feb 4, 202555.4055.4055.4055.4055.401.48%
Feb 3, 202554.5954.5954.5954.5954.59-1.00%
Jan 31, 202555.1455.1455.1455.1455.14-0.45%
Jan 30, 202555.3955.3955.3955.3955.391.19%
Jan 29, 202554.7454.7454.7454.7454.74-0.35%
Jan 28, 202554.9354.9354.9354.9354.933.14%
Jan 27, 202553.2653.2653.2653.2653.26-0.62%
Jan 24, 202553.5953.5953.5953.5953.59-0.28%
Jan 23, 202553.7453.7453.7453.7453.740.28%
Jan 22, 202553.5953.5953.5953.5953.59-0.35%
Jan 21, 202553.7853.7853.7853.7853.780.77%
Jan 17, 202553.3753.3753.3753.3753.371.72%
Jan 16, 202552.4752.4752.4752.4752.470.33%
Jan 15, 202552.3052.3052.3052.3052.303.24%
Jan 14, 202550.6650.6650.6650.6650.660.70%
Jan 13, 202550.3150.3150.3150.3150.31-0.87%
Jan 10, 202550.7550.7550.7550.7550.75-1.32%
Jan 8, 202551.4351.4351.4351.4351.43-0.19%
Jan 7, 202551.5351.5351.5351.5351.53-1.94%
Jan 6, 202552.5552.5552.5552.5552.551.00%
Jan 3, 202552.0352.0352.0352.0352.033.11%
Jan 2, 202550.4650.4650.4650.4650.460.64%
Dec 31, 202450.1450.1450.1450.1450.14-1.36%
Dec 30, 202450.8350.8350.8350.8350.83-1.78%