Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.68
+0.17 (1.03%)
Jul 3, 2025, 4:00 PM EDT
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 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% |
| May 13, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| May 12, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 3.86% |
| May 9, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% |
| May 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.85% |
| May 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.04% |
| May 6, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.71% |
| May 5, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.33% |
| May 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.28% |
| May 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.07% |
| Apr 30, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 2.08% |
| Apr 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.54% |
| Apr 28, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.68% |
| Apr 25, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.75% |
| Apr 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2.81% |
| Apr 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.30% |