Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.80
+0.61 (1.13%)
May 19, 2025, 8:09 AM EDT
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | - | - |
| 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% |
| Apr 10, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.85% |
| Apr 9, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 13.96% |
| Apr 8, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -1.70% |
| Apr 7, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.15% |
| Apr 4, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -6.23% |
| Apr 3, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | -7.84% |
| Apr 2, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 2.58% |
| Apr 1, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.90% |
| Mar 31, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.60% |
| Mar 28, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -3.56% |
| Mar 27, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.52% |
| Mar 26, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -4.10% |
| Mar 25, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 1.11% |
| Mar 24, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 4.24% |
| Mar 21, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1.37% |
| Mar 20, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.04% |
| Mar 19, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 3.86% |
| Mar 18, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -2.64% |
| Mar 17, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.76% |
| Mar 14, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 3.94% |
| 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% |