Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.77
+2.29 (4.54%)
Mar 31, 2026, 4:00 PM EST
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | - | 4.54% |
| Mar 30, 2026 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.67% |
| Mar 27, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -2.79% |
| Mar 26, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -3.06% |
| Mar 25, 2026 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 1.16% |
| Mar 24, 2026 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -2.36% |
| Mar 23, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 2.65% |
| Mar 20, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -1.86% |
| Mar 19, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.88% |
| Mar 18, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -1.19% |
| Mar 17, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.53% |
| Mar 16, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.97% |
| Mar 13, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.15% |
| Mar 12, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -2.87% |
| Mar 11, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.63% |
| Mar 10, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.29% |
| Mar 9, 2026 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.95% |
| Mar 6, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -1.52% |
| Mar 5, 2026 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 0.78% |
| Mar 4, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 3.45% |
| Mar 3, 2026 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -1.29% |
| Mar 2, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.34% |
| Feb 27, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -1.67% |
| Feb 26, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 1.66% |
| Feb 25, 2026 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.82% |
| Feb 24, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 1.63% |
| Feb 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.07% |
| Feb 20, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -1.31% |
| Feb 19, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.59% |
| Feb 18, 2026 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 1.02% |
| Feb 17, 2026 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.39% |
| Feb 13, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 2.63% |
| Feb 12, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -4.56% |
| Feb 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.05% |
| Feb 10, 2026 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 0.97% |
| Feb 9, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 2.54% |
| Feb 6, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | 5.50% |
| Feb 5, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -4.18% |
| Feb 4, 2026 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -2.50% |
| Feb 3, 2026 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -2.31% |
| Feb 2, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.05% |
| Jan 30, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -3.17% |
| Jan 29, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.58% |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.90% |
| Jan 27, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 1.01% |
| Jan 26, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.02% |
| Jan 23, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -0.62% |
| Jan 22, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 1.15% |
| Jan 21, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -0.51% |
| Jan 20, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -3.31% |