Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.76
+0.61 (4.64%)
Apr 1, 2026, 8:10 AM EST
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | - | - |
| Mar 31, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 4.64% |
| Mar 30, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.79% |
| Mar 27, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -4.56% |
| Mar 26, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.09% |
| Mar 25, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.56% |
| Mar 24, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.81% |
| Mar 23, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 2.42% |
| Mar 20, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -2.03% |
| Mar 19, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.17% |
| Mar 18, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -2.09% |
| Mar 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.07% |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.90% |
| Mar 13, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.35% |
| Mar 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.35% |
| Mar 11, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.20% |
| Mar 10, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Mar 9, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.12% |
| Mar 6, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.95% |
| Mar 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Mar 4, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 3.05% |
| Mar 3, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.37% |
| Mar 2, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Feb 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.95% |
| Feb 26, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.78% |
| Feb 25, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.07% |
| Feb 24, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.89% |
| Feb 23, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.98% |
| Feb 20, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.25% |
| Feb 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Feb 18, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.55% |
| Feb 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% |
| Feb 13, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 2.77% |
| Feb 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -3.29% |
| Feb 11, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.47% |
| Feb 10, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.27% |
| Feb 9, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.01% |
| Feb 6, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 7.29% |
| Feb 5, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -5.59% |
| Feb 4, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.33% |
| Feb 3, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.57% |
| Feb 2, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.33% |
| Jan 30, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.54% |
| Jan 29, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.57% |
| Jan 28, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -2.14% |
| Jan 27, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.62% |
| Jan 26, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.86% |
| Jan 23, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.62% |
| Jan 22, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.59% |
| Jan 21, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.12% |