Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.33
+0.07 (0.49%)
Mar 7, 2025, 8:02 PM EST
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.74% |
| Mar 11, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1.69% |
| Mar 10, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -5.23% |
| Mar 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.49% |
| Mar 6, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -3.91% |
| Mar 5, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.63% |
| Mar 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% |
| Mar 3, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -3.97% |
| Feb 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.89% |
| Feb 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -3.26% |
| Feb 26, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Feb 25, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.85% |
| Feb 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.62% |
| Feb 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.85% |
| Feb 20, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -2.65% |
| Feb 19, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -2.25% |
| Feb 18, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.91% |
| Feb 14, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| Feb 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 4.30% |
| Feb 12, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% |
| Feb 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.35% |
| Feb 10, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2.04% |
| Feb 7, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.21% |
| Feb 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.08% |
| Feb 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.96% |
| Feb 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.80% |
| Feb 3, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -1.28% |
| Jan 31, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.26% |
| Jan 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.85% |
| Jan 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% |
| Jan 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.23% |
| Jan 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.94% |
| Jan 24, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.60% |
| Jan 23, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.24% |
| Jan 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.07% |
| Jan 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.50% |
| Jan 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.92% |
| Jan 16, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.43% |
| Jan 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 3.29% |
| Jan 14, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.45% |
| Jan 13, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.38% |
| Jan 10, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.25% |
| Jan 8, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -3.39% |
| Jan 7, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.60% |
| Jan 6, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Jan 3, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.81% |
| Jan 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% |
| Dec 31, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.88% |
| Dec 30, 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -2.32% |
| Dec 27, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -2.79% |