Morgan Stanley Inst Growth A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.13
-0.01 (-0.02%)
Aug 18, 2025, 8:09 AM EDT
MSEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | - | - |
| Aug 15, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -0.02% |
| Aug 14, 2025 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | -1.66% |
| Aug 13, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.42% |
| Aug 12, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.74% |
| Aug 11, 2025 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 0.49% |
| Aug 8, 2025 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.96% |
| Aug 7, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.31% |
| Aug 6, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 2.68% |
| Aug 5, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -0.85% |
| Aug 4, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 3.83% |
| Aug 1, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -3.52% |
| Jul 31, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 1.25% |
| Jul 30, 2025 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.13% |
| Jul 29, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.94% |
| Jul 28, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.33% |
| Jul 25, 2025 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.92% |
| Jul 24, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.20% |
| Jul 23, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.15% |
| Jul 22, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -1.46% |
| Jul 21, 2025 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | -0.43% |
| Jul 18, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 0.69% |
| Jul 17, 2025 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 1.07% |
| Jul 16, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 1.73% |
| Jul 15, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.07% |
| Jul 14, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.86% |
| Jul 11, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -1.01% |
| Jul 10, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -1.43% |
| Jul 9, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 1.28% |
| Jul 8, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.73% |
| Jul 7, 2025 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | -0.20% |
| Jul 3, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 1.35% |
| Jul 2, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 1.81% |
| Jul 1, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | -3.70% |
| Jun 30, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 1.36% |
| Jun 27, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | -0.29% |
| Jun 26, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.89% |
| Jun 25, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -0.65% |
| Jun 24, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.80% |
| Jun 23, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 2.12% |
| Jun 20, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | -0.41% |
| Jun 18, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.51% |
| Jun 17, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.09% |
| Jun 16, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 1.80% |
| Jun 13, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | -0.78% |
| Jun 12, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -1.69% |
| Jun 11, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | 0.75% |
| Jun 10, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.39% |
| Jun 9, 2025 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | -0.18% |
| Jun 6, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 1.66% |