Morgan Stanley Institutional Fund, Inc. Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
42.21
-0.09 (-0.21%)
Oct 30, 2024, 8:01 PM EDT
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.00% |
| Oct 28, 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.36% |
| Oct 25, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -0.07% |
| Oct 24, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 3.01% |
| Oct 23, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.47% |
| Oct 22, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.34% |
| Oct 21, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.37% |
| Oct 18, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.38% |
| Oct 17, 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -0.88% |
| Oct 16, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.12% |
| Oct 15, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.75% |
| Oct 14, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 0.29% |
| Oct 11, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 2.14% |
| Oct 10, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.48% |
| Oct 9, 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.19% |
| Oct 8, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.78% |
| Oct 7, 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -1.15% |
| Oct 4, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 2.81% |
| Oct 3, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | -0.83% |
| Oct 2, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.13% |
| Oct 1, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -2.16% |
| Sep 30, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.18% |
| Sep 27, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.13% |
| Sep 26, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.23% |
| Sep 25, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.75% |
| Sep 24, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 1.27% |
| Sep 23, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.85% |
| Sep 20, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -0.31% |
| Sep 19, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 3.66% |
| Sep 18, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.48% |
| Sep 17, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.35% |
| Sep 16, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.05% |
| Sep 13, 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.44% |
| Sep 12, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 1.24% |
| Sep 11, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 1.70% |
| Sep 10, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.76% |
| Sep 9, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.25% |
| Sep 6, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -2.66% |
| Sep 5, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.25% |
| Sep 4, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.28% |
| Sep 3, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -3.39% |
| Aug 30, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 1.28% |
| Aug 29, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 2.20% |
| Aug 28, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -1.70% |
| Aug 27, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.27% |
| Aug 26, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.57% |
| Aug 23, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 2.59% |
| Aug 22, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -2.13% |
| Aug 21, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 1.86% |
| Aug 20, 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.05% |
| Aug 19, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 1.65% |
| Aug 16, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.51% |
| Aug 15, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 3.01% |
| Aug 14, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | -0.86% |
| Aug 13, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 3.44% |
| Aug 12, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.88% |
| Aug 9, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.52% |
| Aug 8, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 3.30% |
| Aug 7, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.16% |
| Aug 6, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.99% |
| Aug 5, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -2.70% |
| Aug 2, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | -1.13% |
| Aug 1, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -3.19% |
| Jul 31, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.40% |
| Jul 30, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.66% |
| Jul 29, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.32% |
| Jul 26, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.64% |
| Jul 25, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.35% |
| Jul 24, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -4.97% |
| Jul 23, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.17% |
| Jul 22, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 1.27% |
| Jul 19, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.91% |
| Jul 18, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -1.96% |
| Jul 17, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.50% |
| Jul 16, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 2.43% |
| Jul 15, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 2.09% |
| Jul 12, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 1.26% |
| Jul 11, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.06% |
| Jul 10, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.31% |
| Jul 9, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.09% |
| Jul 8, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.59% |
| Jul 5, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.77% |
| Jul 3, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.60% |
| Jul 2, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.75% |
| Jul 1, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.46% |
| Jun 28, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.46% |
| Jun 27, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.23% |
| Jun 26, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.23% |
| Jun 25, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.55% |
| Jun 24, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.18% |
| Jun 21, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.60% |
| Jun 20, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.80% |
| Jun 18, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.56% |
| Jun 17, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 1.07% |
| Jun 14, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.39% |
| Jun 13, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -2.01% |
| Jun 12, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 2.72% |
| Jun 11, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.18% |
| Jun 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jun 7, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.04% |