Morgan Stanley Inst Global Insgt C (MSPTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.12
+0.18 (1.06%)
Sep 5, 2025, 8:06 AM EDT
MSPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | - | - |
| Sep 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.06% |
| Sep 3, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.24% |
| Sep 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.65% |
| Aug 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.47% |
| Aug 28, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.15% |
| Aug 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.18% |
| Aug 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.66% |
| Aug 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| Aug 22, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3.84% |
| Aug 21, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.55% |
| Aug 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.49% |
| Aug 19, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -3.03% |
| Aug 18, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.54% |
| Aug 15, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.18% |
| Aug 14, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.59% |
| Aug 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% |
| Aug 12, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.00% |
| Aug 11, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Aug 8, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.41% |
| Aug 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Aug 6, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.55% |
| Aug 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.48% |
| Aug 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 3.83% |
| Aug 1, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -3.11% |
| Jul 31, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.55% |
| Jul 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.18% |
| Jul 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.97% |
| Jul 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.12% |
| Jul 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.79% |
| Jul 24, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.24% |
| Jul 23, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| Jul 22, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.27% |
| Jul 21, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| Jul 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| Jul 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.03% |
| Jul 16, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.80% |
| Jul 15, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% |
| Jul 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.69% |
| Jul 11, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.18% |
| Jul 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.98% |
| Jul 9, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.37% |
| Jul 8, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.25% |
| Jul 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.62% |
| Jul 3, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.06% |
| Jul 2, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 2.16% |
| Jul 1, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -3.50% |
| Jun 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% |
| Jun 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Jun 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.50% |