Morgan Stanley Inst Inception I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
+0.62 (3.68%)
Aug 25, 2025, 8:09 AM EDT
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 3.68% |
| Aug 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.53% |
| Aug 20, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.82% |
| Aug 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.73% |
| Aug 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.40% |
| Aug 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.29% |
| Aug 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.07% |
| Aug 13, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.62% |
| Aug 12, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.79% |
| Aug 11, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.87% |
| Aug 8, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.24% |
| Aug 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.47% |
| Aug 6, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.37% |
| Aug 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.98% |
| Aug 4, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 3.82% |
| Aug 1, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.65% |
| Jul 31, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.53% |
| Jul 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Jul 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.74% |
| Jul 28, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% |
| Jul 25, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.64% |
| Jul 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.58% |
| Jul 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.28% |
| Jul 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Jul 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.64% |
| Jul 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.29% |
| Jul 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.76% |
| Jul 16, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.73% |
| Jul 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.83% |
| Jul 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.38% |
| Jul 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.82% |
| Jul 10, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.13% |
| Jul 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.27% |
| Jul 8, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.10% |
| Jul 7, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.62% |
| Jul 3, 2025 | 16.68 | 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% |