Morgan Stanley Inst Global Franchise C (MSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.14
+0.21 (0.66%)
Oct 20, 2025, 4:00 PM EDT
MSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.92% |
| Oct 16, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.85% |
| Oct 15, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.65% |
| Oct 14, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.66% |
| Oct 13, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.35% |
| Oct 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.33% |
| Oct 9, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.77% |
| Oct 8, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.22% |
| Oct 7, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.18% |
| Oct 6, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.22% |
| Oct 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.37% |
| Oct 2, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.46% |
| Oct 1, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.09% |
| Sep 30, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.62% |
| Sep 29, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.22% |
| Sep 26, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.72% |
| Sep 25, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.68% |
| Sep 24, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.31% |
| Sep 23, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.43% |
| Sep 22, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.18% |
| Sep 19, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.15% |
| Sep 18, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.46% |
| Sep 17, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.68% |
| Sep 16, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.40% |
| Sep 15, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.37% |
| Sep 12, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.61% |
| Sep 11, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 1.11% |
| Sep 10, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.36% |
| Sep 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.09% |
| Sep 8, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.21% |
| Sep 5, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.48% |
| Sep 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.33% |
| Sep 3, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.70% |
| Sep 2, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.03% |
| Aug 29, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.03% |
| Aug 28, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.12% |
| Aug 27, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.27% |
| Aug 26, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.09% |
| Aug 25, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.93% |
| Aug 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.81% |
| Aug 21, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.72% |
| Aug 20, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.54% |
| Aug 19, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.51% |
| Aug 18, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.18% |
| Aug 15, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.03% |
| Aug 14, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.15% |
| Aug 13, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.70% |
| Aug 12, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -0.09% |
| Aug 11, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.45% |
| Aug 8, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.03% |