Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.85
+0.29 (1.75%)
Jan 7, 2026, 8:10 AM EST
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Jan 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.75% |
| Jan 5, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.91% |
| Jan 2, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.44% |
| Dec 31, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.80% |
| Dec 30, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.10% |
| Dec 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.63% |
| Dec 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.43% |
| Dec 24, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.48% |
| Dec 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.41% |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.47% |
| Dec 19, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.47% |
| Dec 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.68% |
| Dec 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.05% |
| Dec 16, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.30% |
| Dec 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -2.99% |
| Dec 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.90% |
| Dec 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.17% |
| Dec 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.29% |
| Dec 9, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.58% |
| Dec 8, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.29% |
| Dec 5, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.49% |
| Dec 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.17% |
| Dec 3, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 2.84% |
| Dec 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.16% |
| Dec 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -3.99% |
| Nov 28, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.19% |
| Nov 26, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.14% |
| Nov 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.91% |
| Nov 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 3.90% |
| Nov 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.82% |
| Nov 20, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -3.02% |
| Nov 19, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.34% |
| Nov 18, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.12% |
| Nov 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -3.80% |
| Nov 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.98% |
| Nov 13, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -5.01% |
| Nov 12, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.60% |
| Nov 11, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.05% |
| Nov 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.35% |
| Nov 7, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.82% |
| Nov 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.46% |
| Nov 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% |
| Nov 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.98% |
| Nov 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -2.76% |
| Oct 31, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.23% |
| Oct 30, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.62% |
| Oct 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.85% |
| Oct 28, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.58% |
| Oct 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.82% |