Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
-0.10 (-0.58%)
Jul 25, 2025, 8:09 AM EDT
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| 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% |
| 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% |