iMGP International Fund Institutional Class (MSILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.35
+0.08 (0.36%)
At close: Dec 15, 2025
MSILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.36% |
| Dec 12, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.54% |
| Dec 11, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.63% |
| Dec 10, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.41% |
| Dec 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.09% |
| Dec 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.05% |
| Dec 5, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.14% |
| Dec 4, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.41% |
| Dec 3, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.87% |
| Dec 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Dec 1, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.69% |
| Nov 26, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.88% |
| Nov 25, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.26% |
| Nov 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.56% |
| Nov 21, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.29% |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.36% |
| Nov 19, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.05% |
| Nov 18, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.57% |
| Nov 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.87% |
| Nov 14, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.73% |
| Nov 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.59% |
| Nov 12, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.73% |
| Nov 11, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.87% |
| Nov 10, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.59% |
| Nov 7, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% |
| Nov 6, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.02% |
| Nov 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.32% |
| Nov 4, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.19% |
| Nov 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.14% |
| Oct 31, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.09% |
| Oct 30, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.86% |
| Oct 29, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.05% |
| Oct 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.32% |
| Oct 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.50% |
| Oct 24, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.18% |
| Oct 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.59% |
| Oct 22, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.77% |
| Oct 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% |
| Oct 20, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.78% |
| Oct 17, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.32% |
| Oct 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% |
| Oct 15, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.74% |
| Oct 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.37% |
| Oct 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.45% |
| Oct 10, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.33% |
| Oct 9, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.41% |
| Oct 8, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.50% |
| Oct 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.54% |
| Oct 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.14% |