iMGP International Fund Institutional Class (MSILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.45
-0.20 (-0.92%)
At close: Mar 13, 2026
MSILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.92% |
| Mar 12, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.37% |
| Mar 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.72% |
| Mar 10, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.73% |
| Mar 9, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% |
| Mar 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.30% |
| Mar 5, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.93% |
| Mar 4, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.26% |
| Mar 3, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -2.67% |
| Mar 2, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.63% |
| Feb 27, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.17% |
| Feb 26, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.26% |
| Feb 25, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.47% |
| Feb 24, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.22% |
| Feb 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.20% |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.17% |
| Feb 19, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.60% |
| Feb 18, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.95% |
| Feb 17, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.39% |
| Feb 13, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.26% |
| Feb 12, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.75% |
| Feb 11, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.59% |
| Feb 10, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.98% |
| Feb 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.95% |
| Feb 6, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.09% |
| Feb 5, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.86% |
| Feb 4, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.04% |
| Feb 3, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.86% |
| Feb 2, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.65% |
| Jan 30, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.52% |
| Jan 29, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.68% |
| Jan 28, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.51% |
| Jan 27, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55% |
| Jan 26, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.17% |
| Jan 23, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| Jan 22, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.31% |
| Jan 21, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.88% |
| Jan 20, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.43% |
| Jan 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.48% |
| Jan 15, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.17% |
| Jan 14, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.22% |
| Jan 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.43% |
| Jan 12, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.09% |
| Jan 9, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.96% |
| Jan 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.17% |
| Jan 7, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.56% |
| Jan 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.01% |
| Jan 5, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.74% |
| Jan 2, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.08% |
| Dec 31, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.72% |