Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.91
+0.47 (0.79%)
At close: Mar 5, 2026
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.52% |
| Mar 5, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.79% |
| Mar 4, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 3.45% |
| Mar 3, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -1.29% |
| Mar 2, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | -0.34% |
| Feb 27, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -1.67% |
| Feb 26, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.66% |
| Feb 25, 2026 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 1.83% |
| Feb 24, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.63% |
| Feb 23, 2026 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -4.08% |
| Feb 20, 2026 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -1.31% |
| Feb 19, 2026 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.59% |
| Feb 18, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 1.02% |
| Feb 17, 2026 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.39% |
| Feb 13, 2026 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 2.63% |
| Feb 12, 2026 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -4.57% |
| Feb 11, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -0.05% |
| Feb 10, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.97% |
| Feb 9, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | 2.55% |
| Feb 6, 2026 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 5.50% |
| Feb 5, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -4.19% |
| 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% |