Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.24
-0.40 (-2.56%)
May 22, 2025, 8:09 AM EDT
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | - | - |
| 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% |
| 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% |