Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.51
-1.48 (-2.51%)
At close: Feb 4, 2026
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | - | -5.25% |
| Feb 4, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -2.51% |
| Feb 3, 2026 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | -2.30% |
| Feb 2, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | 0.05% |
| Jan 30, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -3.16% |
| Jan 29, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -1.58% |
| Jan 28, 2026 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -1.91% |
| Jan 27, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.00% |
| Jan 26, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.02% |
| Jan 23, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.62% |
| Jan 22, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.15% |
| Jan 21, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.52% |
| Jan 20, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -3.30% |
| Jan 16, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.24% |
| Jan 15, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -1.38% |
| Jan 14, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -1.19% |
| Jan 13, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.88% |
| Jan 12, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 0.54% |
| Jan 9, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.18% |
| Jan 8, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | -1.19% |
| Jan 7, 2026 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | 0.53% |
| Jan 6, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.09% |
| Jan 5, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | 3.43% |
| Jan 2, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.80% |
| Dec 31, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | -1.41% |
| Dec 30, 2025 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -0.45% |
| Dec 29, 2025 | 67.09 | 67.09 | 67.09 | 67.09 | 67.09 | -1.47% |
| Dec 26, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | -0.77% |
| Dec 24, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | -0.09% |
| Dec 23, 2025 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -1.05% |
| Dec 22, 2025 | 69.41 | 69.41 | 69.41 | 69.41 | 69.41 | 1.57% |
| Dec 19, 2025 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 1.14% |
| Dec 18, 2025 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | 2.57% |
| Dec 17, 2025 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | -2.39% |
| Dec 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 2.99% |
| Dec 15, 2025 | 65.53 | 65.53 | 65.53 | 65.53 | 65.53 | -1.53% |
| Dec 12, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | -2.16% |
| Dec 11, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.04% |
| Dec 10, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | -0.12% |
| Dec 9, 2025 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 1.11% |
| Dec 8, 2025 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.21% |
| 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% |