Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.99
+0.08 (0.45%)
Aug 27, 2026, 4:00 PM EST
MSSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | - | - |
| Aug 26, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -1.00% |
| Aug 25, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.92% |
| Aug 24, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.66% |
| Aug 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.20% |
| Aug 20, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.46% |
| Aug 19, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.33% |
| Aug 18, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.60% |
| Aug 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.17% |
| Aug 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.22% |
| Aug 13, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.35% |
| Aug 12, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.12% |
| Aug 11, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.35% |
| Aug 10, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.58% |
| Aug 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 4.49% |
| Aug 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.74% |
| Aug 5, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.75% |
| Aug 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 3.36% |
| Aug 3, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 2.27% |
| Jul 31, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.21% |
| Jul 30, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.99% |
| Jul 29, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.14% |
| Jul 28, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% |
| Jul 27, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.70% |
| Jul 24, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.18% |
| Jul 23, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -4.22% |
| Jul 22, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.82% |
| Jul 21, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.25% |
| Jul 20, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.12% |
| Jul 17, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.53% |
| Jul 16, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.17% |
| Jul 15, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.06% |
| Jul 14, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 2.09% |
| Jul 13, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -2.96% |
| Jul 10, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -1.60% |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.22% |
| Jul 8, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.41% |
| Jul 7, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.92% |
| Jul 6, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% |
| Jul 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.23% |
| Jul 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.11% |
| Jun 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.06% |
| Jun 29, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.60% |
| Jun 26, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 3.31% |
| Jun 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.43% |
| Jun 24, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.79% |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jun 22, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.84% |
| Jun 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.52% |
| Jun 17, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.57% |