Morgan Stanley Institutional Growth Portfolio Class A (MSEGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.87
+1.53 (2.54%)
Oct 15, 2026, 4:00 PM EST
MSEGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 2.54% |
| Oct 14, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -3.59% |
| Oct 13, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | -1.26% |
| Oct 12, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -1.14% |
| Oct 9, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | 2.49% |
| Oct 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | -0.70% |
| Oct 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.44% |
| Oct 6, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.08% |
| Oct 5, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2.31% |
| Oct 2, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.79% |
| Oct 1, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 0.23% |
| Sep 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.23% |
| Sep 29, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.10% |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.01% |
| Sep 25, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.86% |
| Sep 24, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.46% |
| Sep 23, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -1.56% |
| Sep 22, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.72% |
| Sep 21, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 3.66% |
| Sep 18, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.16% |
| Sep 17, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | 1.49% |
| Sep 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.44% |
| Sep 15, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -2.12% |
| Sep 14, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | 2.35% |
| Sep 11, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.74% |
| Sep 10, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | -1.20% |
| Sep 9, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.31% |
| Sep 8, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.08% |
| Sep 4, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -1.09% |
| Sep 3, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 4.18% |
| Sep 2, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.39% |
| Sep 1, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | -2.93% |
| Aug 31, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.49% |
| Aug 28, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -1.58% |
| Aug 27, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 3.18% |
| Aug 26, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.48% |
| Aug 25, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 1.26% |
| Aug 24, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | -1.62% |
| Aug 21, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 2.66% |
| Aug 20, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -1.53% |
| Aug 19, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 1.59% |
| Aug 18, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.67% |
| Aug 17, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.89% |
| Aug 14, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.88% |
| Aug 13, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | 2.28% |
| Aug 12, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 0.07% |
| Aug 11, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.33% |
| Aug 10, 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.07% |
| Aug 7, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 3.49% |
| Aug 6, 2026 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -1.58% |