Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.24
+0.32 (2.30%)
Apr 24, 2025, 8:09 AM EDT
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | - |
| Apr 23, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 2.30% |
| Apr 22, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 3.73% |
| Apr 21, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.40% |
| Apr 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.50% |
| Apr 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.20% |
| Apr 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Apr 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.78% |
| Apr 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.74% |
| Apr 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -3.76% |
| Apr 9, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 12.01% |
| Apr 8, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.08% |
| Apr 7, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.01% |
| Apr 4, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -4.47% |
| Apr 3, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -8.51% |
| Apr 2, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 3.09% |
| Apr 1, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% |
| Mar 31, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.70% |
| Mar 28, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -3.71% |
| Mar 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.40% |
| Mar 26, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.81% |
| Mar 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.33% |
| Mar 24, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 4.28% |
| Mar 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.80% |
| Mar 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.50% |
| Mar 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 3.45% |
| Mar 18, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.73% |
| Mar 17, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.05% |
| Mar 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 4.23% |
| Mar 13, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.42% |
| 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% |