Morgan Stanley Institutional Global Franchise Portfolio Class C (MSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.30
+0.05 (0.18%)
At close: Dec 18, 2025
MSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.18% |
| Dec 17, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.22% |
| Dec 16, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -12.52% |
| Dec 15, 2025 | 27.41 | 27.41 | 27.41 | 31.22 | 27.41 | 0.32% |
| Dec 12, 2025 | 27.32 | 27.32 | 27.32 | 31.12 | 27.32 | 0.06% |
| Dec 11, 2025 | 27.30 | 27.30 | 27.30 | 31.10 | 27.30 | 0.91% |
| Dec 10, 2025 | 27.06 | 27.06 | 27.06 | 30.82 | 27.06 | 0.23% |
| Dec 9, 2025 | 27.00 | 27.00 | 27.00 | 30.75 | 27.00 | -0.19% |
| Dec 8, 2025 | 27.05 | 27.05 | 27.05 | 30.81 | 27.05 | -0.90% |
| Dec 5, 2025 | 27.30 | 27.30 | 27.30 | 31.09 | 27.29 | 0.16% |
| Dec 4, 2025 | 27.25 | 27.25 | 27.25 | 31.04 | 27.25 | -0.16% |
| Dec 3, 2025 | 27.30 | 27.30 | 27.30 | 31.09 | 27.29 | 0.23% |
| Dec 2, 2025 | 27.23 | 27.23 | 27.23 | 31.02 | 27.23 | -0.29% |
| Dec 1, 2025 | 27.31 | 27.31 | 27.31 | 31.11 | 27.31 | -0.58% |
| Nov 28, 2025 | 27.47 | 27.47 | 27.47 | 31.29 | 27.47 | 0.42% |
| Nov 26, 2025 | 27.36 | 27.36 | 27.36 | 31.16 | 27.36 | 0.19% |
| Nov 25, 2025 | 27.30 | 27.30 | 27.30 | 31.10 | 27.30 | 1.17% |
| Nov 24, 2025 | 26.99 | 26.99 | 26.99 | 30.74 | 26.99 | -0.07% |
| Nov 21, 2025 | 27.01 | 27.01 | 27.01 | 30.76 | 27.00 | 1.72% |
| Nov 20, 2025 | 26.55 | 26.55 | 26.55 | 30.24 | 26.55 | -0.72% |
| Nov 19, 2025 | 26.74 | 26.74 | 26.74 | 30.46 | 26.74 | -0.59% |
| Nov 18, 2025 | 26.90 | 26.90 | 26.90 | 30.64 | 26.90 | -0.33% |
| Nov 17, 2025 | 26.99 | 26.99 | 26.99 | 30.74 | 26.99 | -1.03% |
| Nov 14, 2025 | 27.27 | 27.27 | 27.27 | 31.06 | 27.27 | -0.48% |
| Nov 13, 2025 | 27.40 | 27.40 | 27.40 | 31.21 | 27.40 | -0.54% |
| Nov 12, 2025 | 27.55 | 27.55 | 27.55 | 31.38 | 27.55 | 0.03% |
| Nov 11, 2025 | 27.54 | 27.54 | 27.54 | 31.37 | 27.54 | 0.84% |
| Nov 10, 2025 | 27.31 | 27.31 | 27.31 | 31.11 | 27.31 | 0.45% |
| Nov 7, 2025 | 27.19 | 27.19 | 27.19 | 30.97 | 27.19 | 0.32% |
| Nov 6, 2025 | 27.10 | 27.10 | 27.10 | 30.87 | 27.10 | -0.80% |
| Nov 5, 2025 | 27.32 | 27.32 | 27.32 | 31.12 | 27.32 | -0.16% |
| Nov 4, 2025 | 27.37 | 27.37 | 27.37 | 31.17 | 27.36 | -0.57% |
| Nov 3, 2025 | 27.52 | 27.52 | 27.52 | 31.35 | 27.52 | -0.22% |
| Oct 31, 2025 | 27.58 | 27.58 | 27.58 | 31.42 | 27.58 | -0.19% |
| Oct 30, 2025 | 27.64 | 27.64 | 27.64 | 31.48 | 27.64 | -0.03% |
| Oct 29, 2025 | 27.65 | 27.65 | 27.65 | 31.49 | 27.65 | -1.90% |
| Oct 28, 2025 | 28.18 | 28.18 | 28.18 | 32.10 | 28.18 | -0.62% |
| Oct 27, 2025 | 28.36 | 28.36 | 28.36 | 32.30 | 28.36 | 0.47% |
| Oct 24, 2025 | 28.23 | 28.23 | 28.23 | 32.15 | 28.23 | -0.06% |
| Oct 23, 2025 | 28.24 | 28.24 | 28.24 | 32.17 | 28.24 | -0.19% |
| Oct 22, 2025 | 28.30 | 28.30 | 28.30 | 32.23 | 28.30 | -0.15% |
| Oct 21, 2025 | 28.34 | 28.34 | 28.34 | 32.28 | 28.34 | 0.44% |
| Oct 20, 2025 | 28.22 | 28.22 | 28.22 | 32.14 | 28.22 | 0.66% |
| Oct 17, 2025 | 28.03 | 28.03 | 28.03 | 31.93 | 28.03 | 0.92% |
| Oct 16, 2025 | 27.78 | 27.78 | 27.78 | 31.64 | 27.78 | -0.85% |
| Oct 15, 2025 | 28.01 | 28.01 | 28.01 | 31.91 | 28.01 | -0.65% |
| Oct 14, 2025 | 28.20 | 28.20 | 28.20 | 32.12 | 28.20 | 0.66% |
| Oct 13, 2025 | 28.01 | 28.01 | 28.01 | 31.91 | 28.01 | 0.35% |
| Oct 10, 2025 | 27.92 | 27.92 | 27.92 | 31.80 | 27.92 | -1.33% |
| Oct 9, 2025 | 28.30 | 28.30 | 28.30 | 32.23 | 28.30 | -0.77% |