Morgan Stanley Institutional Growth Portfolio Class C (MSGUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.85
-0.78 (-1.71%)
May 21, 2025, 4:00 PM EDT
MSGUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.22% |
| May 28, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.34% |
| May 27, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 2.61% |
| May 23, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.81% |
| May 22, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | 1.81% |
| May 21, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.71% |
| May 20, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.28% |
| May 19, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.13% |
| May 16, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.10% |
| May 15, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -1.18% |
| May 14, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.61% |
| May 13, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 2.43% |
| May 12, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 4.83% |
| May 9, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.33% |
| May 8, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 3.35% |
| May 7, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| May 6, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -1.97% |
| May 5, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -1.04% |
| May 2, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | 3.61% |
| May 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.66% |
| Apr 30, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -1.00% |
| Apr 29, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | 1.28% |
| Apr 28, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 0.49% |
| Apr 25, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 2.02% |
| Apr 24, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 3.64% |
| Apr 23, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 3.35% |
| Apr 22, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 3.90% |
| Apr 21, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.97% |
| Apr 17, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.60% |
| Apr 16, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -1.57% |
| Apr 15, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 1.40% |
| Apr 14, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.30% |
| Apr 11, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 0.75% |
| Apr 10, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -4.84% |
| Apr 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 13.98% |
| Apr 8, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.71% |
| Apr 7, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.15% |
| Apr 4, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -6.26% |
| Apr 3, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -7.81% |
| Apr 2, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 2.56% |
| Apr 1, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 1.89% |
| Mar 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.63% |
| Mar 28, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -3.57% |
| Mar 27, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -1.50% |
| Mar 26, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -4.11% |
| Mar 25, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 1.11% |
| Mar 24, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 4.23% |
| Mar 21, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 1.35% |
| Mar 20, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.03% |
| Mar 19, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 3.84% |