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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -3.03% |
| Mar 12, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 2.24% |
| Mar 11, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 2.08% |
| Mar 10, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -6.97% |
| Mar 7, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.86% |
| Mar 6, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -5.55% |
| Mar 5, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 2.22% |
| Mar 4, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.12% |
| Mar 3, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.01% |
| Feb 28, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 2.18% |
| Feb 27, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -2.38% |
| Feb 26, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.20% |
| Feb 25, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -3.14% |
| Feb 24, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -1.97% |
| Feb 21, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -3.25% |
| Feb 20, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -2.49% |
| Feb 19, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -2.69% |
| Feb 18, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.63% |
| Feb 14, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 1.15% |
| Feb 13, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 2.49% |
| Feb 12, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 0.09% |
| Feb 11, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.85% |
| Feb 10, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1.48% |
| Feb 7, 2025 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | 2.56% |
| Feb 6, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.31% |
| Feb 5, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 0.88% |
| Feb 4, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 1.48% |
| Feb 3, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -1.00% |
| Jan 31, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.45% |
| Jan 30, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 1.19% |
| Jan 29, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.35% |
| Jan 28, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 3.14% |
| Jan 27, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.62% |
| Jan 24, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.28% |
| Jan 23, 2025 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | 0.28% |
| Jan 22, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.35% |
| Jan 21, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.77% |
| Jan 17, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 1.72% |
| Jan 16, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | 0.33% |
| Jan 15, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 3.24% |
| Jan 14, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.70% |
| Jan 13, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.87% |
| Jan 10, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.32% |
| Jan 8, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.19% |
| Jan 7, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -1.94% |
| Jan 6, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.00% |
| Jan 3, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 3.11% |
| Jan 2, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.64% |
| Dec 31, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.36% |
| Dec 30, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -1.78% |