Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
-0.10 (-0.58%)
Jul 25, 2025, 8:09 AM EDT
MSSGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
Jul 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% |
Jul 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.28% |
Jul 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
Jul 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% |
Jul 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.29% |
Jul 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.76% |
Jul 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.73% |
Jul 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.83% |
Jul 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.38% |
Jul 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.82% |
Jul 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.13% |
Jul 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.27% |
Jul 8, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.10% |
Jul 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.62% |
Jul 3, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.03% |
Jul 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.80% |
Jul 1, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.55% |
Jun 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.60% |
Jun 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.25% |
Jun 26, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.25% |
Jun 25, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.05% |
Jun 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.44% |
Jun 23, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.47% |
Jun 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.06% |
Jun 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% |
Jun 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.77% |
Jun 16, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.34% |
Jun 13, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -1.64% |
Jun 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.00% |
Jun 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.74% |
Jun 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.25% |
Jun 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
Jun 6, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.78% |
Jun 5, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.82% |
Jun 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% |
Jun 3, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.48% |
Jun 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
May 30, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.51% |
May 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.51% |
May 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.51% |
May 27, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.74% |
May 23, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.70% |
May 22, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 2.76% |
May 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.56% |
May 20, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.58% |
May 19, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.45% |
May 16, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.49% |
May 15, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.97% |
May 14, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.83% |