Morgan Stanley Inst Global Stars C (MSGQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.02
+0.04 (0.25%)
At close: Dec 5, 2025
MSGQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| Dec 4, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.19% |
| Dec 3, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.69% |
| Dec 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.38% |
| Dec 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.50% |
| Nov 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.76% |
| Nov 26, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.45% |
| Nov 25, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.83% |
| Nov 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% |
| Nov 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.31% |
| Nov 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.68% |
| Nov 19, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.06% |
| Nov 18, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.38% |
| Nov 17, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.02% |
| Nov 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.76% |
| Nov 13, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.24% |
| Nov 12, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.56% |
| Nov 11, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.25% |
| Nov 10, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.95% |
| Nov 7, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% |
| Nov 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.19% |
| Nov 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.12% |
| Nov 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.29% |
| Nov 3, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| Oct 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Oct 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.18% |
| Oct 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.45% |
| Oct 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.60% |
| Oct 27, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.09% |
| Oct 24, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| Oct 23, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.86% |
| Oct 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.91% |
| Oct 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.24% |
| Oct 20, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.11% |
| Oct 17, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
| Oct 16, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.10% |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.24% |
| Oct 14, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Oct 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.18% |
| Oct 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.48% |
| Oct 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.84% |
| Oct 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.48% |
| Oct 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.54% |
| Oct 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% |
| Oct 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% |
| Oct 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| Oct 1, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.42% |
| Sep 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% |
| Sep 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Sep 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |