Morgan Stanley Inst Inception I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.33
-0.52 (-2.76%)
Nov 4, 2025, 8:10 AM EST
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.98% |
| Nov 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -2.76% |
| Oct 31, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.23% |
| Oct 30, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.62% |
| Oct 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.85% |
| Oct 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.58% |
| Oct 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.82% |
| Oct 24, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.30% |
| Oct 23, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.88% |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.64% |
| Oct 21, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.54% |
| Oct 20, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.89% |
| Oct 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.24% |
| Oct 16, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.98% |
| Oct 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.21% |
| Oct 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.42% |
| Oct 13, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 4.56% |
| Oct 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -3.96% |
| Oct 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Oct 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.10% |
| Oct 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.58% |
| Oct 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.98% |
| Oct 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.31% |
| Oct 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.79% |
| Oct 1, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.54% |
| Sep 30, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.86% |
| Sep 29, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.21% |
| Sep 26, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.53% |
| Sep 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.37% |
| Sep 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.86% |
| Sep 23, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.41% |
| Sep 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.67% |
| Sep 19, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.52% |
| Sep 18, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.28% |
| Sep 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.43% |
| Sep 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.27% |
| Sep 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.68% |
| Sep 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.66% |
| Sep 11, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 3.33% |
| Sep 10, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.23% |
| Sep 9, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.57% |
| Sep 8, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| Sep 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.44% |
| Sep 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.70% |
| Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.35% |
| Sep 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Aug 29, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.31% |
| Aug 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.33% |
| Aug 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.76% |
| Aug 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |