Morgan Stanley Institutional Inception Portfolio Class I (MSSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
-0.05 (-0.29%)
Oct 2, 2026, 8:10 AM EST
MSSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | - | - |
| Oct 1, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.29% |
| Sep 30, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.46% |
| Sep 29, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.52% |
| Sep 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.19% |
| Sep 25, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.17% |
| Sep 24, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% |
| Sep 23, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -2.28% |
| Sep 22, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.22% |
| Sep 21, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 3.46% |
| Sep 18, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.29% |
| Sep 17, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 2.48% |
| Sep 16, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.82% |
| Sep 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.84% |
| Sep 14, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.93% |
| Sep 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.41% |
| Sep 10, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.62% |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.35% |
| Sep 8, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.57% |
| Sep 4, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.68% |
| Sep 3, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.03% |
| Sep 2, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.64% |
| Sep 1, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.45% |
| Aug 31, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.17% |
| Aug 28, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.28% |
| Aug 27, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.45% |
| 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% |