Morgan Stanley Inst Global Franchise C (MSGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.06
-0.15 (-0.48%)
Nov 14, 2025, 4:00 PM EST
MSGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.72% |
| Nov 20, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.72% |
| Nov 19, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.59% |
| Nov 18, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.33% |
| Nov 17, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.03% |
| Nov 14, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.48% |
| Nov 13, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.54% |
| Nov 12, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.03% |
| Nov 11, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.84% |
| Nov 10, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.45% |
| Nov 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.32% |
| Nov 6, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.80% |
| Nov 5, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.16% |
| Nov 4, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.57% |
| Nov 3, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.22% |
| Oct 31, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.19% |
| Oct 30, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.03% |
| Oct 29, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.90% |
| Oct 28, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.62% |
| Oct 27, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.47% |
| Oct 24, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.06% |
| Oct 23, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.19% |
| Oct 22, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.15% |
| Oct 21, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.44% |
| Oct 20, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.66% |
| 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% |