iMGP International Fund Institutional Class (MSILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.88
-0.18 (-0.78%)
At close: May 19, 2026
MSILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.78% |
| May 18, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.79% |
| May 15, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.18% |
| May 14, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.52% |
| May 13, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.43% |
| May 12, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.19% |
| May 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.80% |
| May 8, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.38% |
| May 7, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.13% |
| May 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.77% |
| May 5, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.14% |
| May 4, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.22% |
| May 1, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.04% |
| Apr 30, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.46% |
| Apr 29, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.35% |
| Apr 28, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.83% |
| Apr 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.26% |
| Apr 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.31% |
| Apr 23, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.70% |
| Apr 22, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% |
| Apr 21, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.78% |
| Apr 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.07% |
| Apr 17, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.13% |
| Apr 16, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% |
| Apr 15, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.26% |
| Apr 14, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.77% |
| Apr 13, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.53% |
| Apr 10, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.58% |
| Apr 9, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.04% |
| Apr 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 5.36% |
| Apr 7, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.56% |
| Apr 6, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.05% |
| Apr 2, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.11% |
| Apr 1, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 2.13% |
| Mar 31, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 2.37% |
| Mar 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Mar 27, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.76% |
| Mar 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% |
| Mar 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.52% |
| Mar 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.33% |
| Mar 23, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.08% |
| Mar 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.80% |
| Mar 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.91% |
| Mar 18, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.33% |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.41% |
| Mar 16, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.21% |
| 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% |