Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.41
+0.07 (0.46%)
Apr 28, 2026, 8:10 AM EST
MSSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Apr 24, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.52% |
| Apr 23, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -3.48% |
| Apr 22, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.02% |
| Apr 21, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.32% |
| Apr 20, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.38% |
| Apr 17, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 2.31% |
| Apr 16, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.30% |
| Apr 15, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 4.99% |
| Apr 14, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 2.96% |
| Apr 13, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.82% |
| Apr 10, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.00% |
| Apr 9, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.34% |
| Apr 8, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.65% |
| Apr 7, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.93% |
| Apr 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Apr 2, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 1.60% |
| Apr 1, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.22% |
| 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% |