Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.72
+1.20 (2.12%)
Jun 24, 2025, 8:09 AM EDT
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | - | - |
| Jun 23, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.12% |
| Jun 20, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.41% |
| Jun 18, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.51% |
| Jun 17, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.09% |
| Jun 16, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 1.80% |
| Jun 13, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.78% |
| Jun 12, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -1.69% |
| Jun 11, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.75% |
| Jun 10, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.39% |
| Jun 9, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.18% |
| Jun 6, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 1.66% |
| Jun 5, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.50% |
| Jun 4, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -0.57% |
| Jun 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.57% |
| Jun 2, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 1.02% |
| May 30, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.36% |
| May 29, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.22% |
| May 28, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.34% |
| May 27, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 2.62% |
| May 23, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.82% |
| May 22, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | 1.81% |
| May 21, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.69% |
| May 20, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.29% |
| May 19, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.15% |
| May 16, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 1.13% |
| May 15, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -1.17% |
| May 14, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.61% |
| May 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.42% |
| May 12, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 4.83% |
| May 9, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.31% |
| May 8, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 3.35% |
| May 7, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| May 6, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -1.97% |
| May 5, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -1.04% |
| May 2, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 3.63% |
| May 1, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.66% |
| Apr 30, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.98% |
| Apr 29, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.28% |
| Apr 28, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.48% |
| Apr 25, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 2.03% |
| Apr 24, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | 3.66% |
| Apr 23, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 3.35% |
| Apr 22, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 3.90% |
| Apr 21, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -2.96% |
| Apr 17, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.62% |
| Apr 16, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -1.56% |
| Apr 15, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.40% |
| Apr 14, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.30% |
| Apr 11, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.76% |