Morgan Stanley Institutional Global Franchise Portfolio Class C (MSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.49
-0.51 (-2.04%)
At close: Mar 18, 2026
MSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 18, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.04% |
| Mar 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.44% |
| Mar 16, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.14% |
| Mar 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.08% |
| Mar 12, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.52% |
| Mar 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.75% |
| Mar 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.18% |
| Mar 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.20% |
| Mar 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.54% |
| Mar 5, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.12% |
| Mar 4, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.23% |
| Mar 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.96% |
| Mar 2, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.77% |
| Feb 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.89% |
| Feb 26, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.05% |
| Feb 25, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.83% |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 1.11% |
| Feb 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.49% |
| Feb 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.87% |
| Feb 19, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.28% |
| Feb 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.80% |
| Feb 17, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% |
| Feb 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.40% |
| Feb 12, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.44% |
| Feb 11, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.45% |
| Feb 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.39% |
| Feb 9, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.54% |
| Feb 6, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.04% |
| Feb 5, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.77% |
| Feb 4, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.39% |
| Feb 3, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -3.18% |
| Feb 2, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.60% |
| Jan 30, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.23% |
| Jan 29, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -2.02% |
| Jan 28, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.37% |
| Jan 27, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.80% |
| Jan 26, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.55% |
| Jan 23, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.44% |
| Jan 22, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.11% |
| Jan 21, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.26% |
| Jan 20, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -1.42% |
| Jan 16, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.04% |
| Jan 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.51% |
| Jan 14, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.14% |
| Jan 13, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.93% |
| Jan 12, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.07% |
| Jan 9, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.87% |
| Jan 8, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.36% |
| Jan 7, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.04% |
| Jan 6, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.25% |