Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.71
-0.28 (-0.44%)
Dec 8, 2025, 8:10 AM EST
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | - | -5.25% |
| Dec 5, 2025 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.44% |
| Dec 4, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 0.75% |
| Dec 3, 2025 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 2.38% |
| Dec 2, 2025 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | 1.77% |
| Dec 1, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -1.20% |
| Nov 28, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 1.58% |
| Nov 26, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 1.22% |
| Nov 25, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | 1.10% |
| Nov 24, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 3.54% |
| Nov 21, 2025 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.23% |
| Nov 20, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -3.52% |
| Nov 19, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.88% |
| Nov 18, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.87% |
| Nov 17, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -1.78% |
| Nov 14, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | -0.34% |
| Nov 13, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -4.50% |
| Nov 12, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.28% |
| Nov 11, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | -1.57% |
| Nov 10, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 1.81% |
| Nov 7, 2025 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 1.43% |
| Nov 6, 2025 | 67.03 | 67.03 | 67.03 | 67.03 | 67.03 | -2.77% |
| Nov 5, 2025 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | 0.89% |
| Nov 4, 2025 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | -3.84% |
| Nov 3, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | -1.18% |
| Oct 31, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 71.91 | 3.51% |
| Oct 30, 2025 | 69.47 | 69.47 | 69.47 | 69.47 | 69.47 | -3.27% |
| Oct 29, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.10% |
| Oct 28, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -0.65% |
| Oct 27, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | 2.25% |
| Oct 24, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.64% |
| Oct 23, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | 2.33% |
| Oct 22, 2025 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | -2.45% |
| Oct 21, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.44% |
| Oct 20, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 1.39% |
| Oct 17, 2025 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.20% |
| Oct 16, 2025 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.14% |
| Oct 15, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 0.14% |
| Oct 14, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -0.98% |
| Oct 13, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 3.10% |
| Oct 10, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -4.34% |
| Oct 9, 2025 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | -0.32% |
| Oct 8, 2025 | 72.51 | 72.51 | 72.51 | 72.51 | 72.51 | 0.72% |
| Oct 7, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -1.28% |
| Oct 6, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 1.08% |
| Oct 3, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.95% |
| Oct 2, 2025 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | 1.89% |
| Oct 1, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.44% |
| Sep 30, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | -1.33% |
| Sep 29, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 1.86% |