Nasdaq - Delayed Quote USD

Morgan Stanley Institutional Fund Trust Discovery Portfolio (MACGX)

15.32
+0.39
+(2.61%)
At close: 8:04:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202514.9314.9314.9314.9314.93-
May 6, 202514.9414.9414.9414.9414.94-
May 5, 202515.0815.0815.0815.0815.08-
May 2, 202515.2015.2015.2015.2015.20-
May 1, 202514.6314.6314.6314.6314.63-
Apr 30, 202514.5714.5714.5714.5714.57-
Apr 29, 202514.5314.5314.5314.5314.53-
Apr 28, 202514.4314.4314.4314.4314.43-
Apr 25, 202514.3214.3214.3214.3214.32-
Apr 24, 202514.1514.1514.1514.1514.15-
Apr 23, 202513.6813.6813.6813.6813.68-
Apr 22, 202513.3213.3213.3213.3213.32-
Apr 21, 202512.8612.8612.8612.8612.86-
Apr 17, 202513.2613.2613.2613.2613.26-
Apr 16, 202513.3013.3013.3013.3013.30-
Apr 15, 202513.4713.4713.4713.4713.47-
Apr 14, 202513.3413.3413.3413.3413.34-
Apr 11, 202513.3213.3213.3213.3213.32-
Apr 10, 202513.1413.1413.1413.1413.14-
Apr 9, 202513.7313.7313.7313.7313.73-
Apr 8, 202512.1612.1612.1612.1612.16-
Apr 7, 202512.3412.3412.3412.3412.34-
Apr 4, 202512.2712.2712.2712.2712.27-
Apr 3, 202512.9012.9012.9012.9012.90-
Apr 2, 202514.1314.1314.1314.1314.13-
Apr 1, 202513.7613.7613.7613.7613.76-
Mar 31, 202513.5313.5313.5313.5313.53-
Mar 28, 202513.6213.6213.6213.6213.62-
Mar 27, 202514.1314.1314.1314.1314.13-
Mar 26, 202514.2714.2714.2714.2714.27-
Mar 25, 202514.7714.7714.7714.7714.77-
Mar 24, 202514.7114.7114.7114.7114.71-
Mar 21, 202514.1314.1314.1314.1314.13-
Mar 20, 202513.9513.9513.9513.9513.95-
Mar 19, 202513.9913.9913.9913.9913.99-
Mar 18, 202513.5413.5413.5413.5413.54-
Mar 17, 202513.8313.8313.8313.8313.83-
Mar 14, 202513.7313.7313.7313.7313.73-
Mar 13, 202513.1913.1913.1913.1913.19-
Mar 12, 202513.5613.5613.5613.5613.56-
Mar 11, 202513.3513.3513.3513.3513.35-
Mar 10, 202513.1113.1113.1113.1113.11-
Mar 7, 202513.8713.8713.8713.8713.87-
Mar 6, 202514.0414.0414.0414.0414.04-
Mar 5, 202514.7714.7714.7714.7714.77-
Mar 4, 202514.3714.3714.3714.3714.37-
Mar 3, 202514.5114.5114.5114.5114.51-
Feb 28, 202514.8714.8714.8714.8714.87-
Feb 27, 202514.5714.5714.5714.5714.57-
Feb 26, 202514.8514.8514.8514.8514.85-
Feb 25, 202514.7714.7714.7714.7714.77-
Feb 24, 202515.1315.1315.1315.1315.13-
Feb 21, 202515.4315.4315.4315.4315.43-
Feb 20, 202515.9715.9715.9715.9715.97-
Feb 19, 202516.4316.4316.4316.4316.43-
Feb 18, 202516.9516.9516.9516.9516.95-
Feb 14, 202517.0217.0217.0217.0217.02-
Feb 13, 202516.8216.8216.8216.8216.82-
Feb 12, 202516.4416.4416.4416.4416.44-
Feb 11, 202516.4816.4816.4816.4816.48-
Feb 10, 202516.6316.6316.6316.6316.63-
Feb 7, 202516.3416.3416.3416.3416.34-
Feb 6, 202515.9415.9415.9415.9415.94-
Feb 5, 202516.1616.1616.1616.1616.16-
Feb 4, 202515.9415.9415.9415.9415.94-
Feb 3, 202515.7715.7715.7715.7715.77-
Jan 31, 202515.8715.8715.8715.8715.87-
Jan 30, 202516.0016.0016.0016.0016.00-
Jan 29, 202515.8715.8715.8715.8715.87-
Jan 28, 202515.8715.8715.8715.8715.87-
Jan 27, 202515.4815.4815.4815.4815.48-
Jan 24, 202515.6115.6115.6115.6115.61-
Jan 23, 202515.6315.6315.6315.6315.63-
Jan 22, 202515.5615.5615.5615.5615.56-
Jan 21, 202515.5915.5915.5915.5915.59-
Jan 17, 202515.4215.4215.4215.4215.42-
Jan 16, 202515.1815.1815.1815.1815.18-
Jan 15, 202515.1315.1315.1315.1315.13-
Jan 14, 202514.7514.7514.7514.7514.75-
Jan 13, 202514.6114.6114.6114.6114.61-
Jan 10, 202514.9214.9214.9214.9214.92-
Jan 8, 202514.9214.9214.9214.9214.92-
Jan 7, 202514.9814.9814.9814.9814.98-
Jan 6, 202515.1415.1415.1415.1415.14-
Jan 3, 202515.0915.0915.0915.0915.09-
Jan 2, 202514.7014.7014.7014.7014.70-
Dec 31, 202414.5914.5914.5914.5914.59-
Dec 30, 202414.7214.7214.7214.7214.72-
Dec 27, 202414.9814.9814.9814.9814.98-
Dec 26, 202415.3015.3015.3015.3015.30-
Dec 24, 202415.2315.2315.2315.2315.23-
Dec 23, 202415.0715.0715.0715.0715.07-
Dec 20, 202415.2015.2015.2015.2015.20-
Dec 19, 202414.9114.9114.9114.9114.91-
Dec 18, 202415.0415.0415.0415.0415.04-
Dec 17, 202415.9815.9815.9815.9815.98-
Dec 16, 202415.9115.9115.9115.9115.91-
Dec 13, 202415.5315.5315.5315.5315.53-
Dec 12, 202415.5815.5815.5815.5815.58-
Dec 11, 202415.7115.7115.7115.7115.71-
Dec 10, 202415.3315.3315.3315.3315.33-
Dec 9, 202415.7015.7015.7015.7015.70-
Dec 6, 202416.0416.0416.0416.0416.04-
Dec 5, 202415.8015.8015.8015.8015.80-
Dec 4, 202415.8415.8415.8415.8415.84-
Dec 3, 202415.5515.5515.5515.5515.55-
Dec 2, 202415.4515.4515.4515.4515.45-
Nov 29, 202415.4315.4315.4315.4315.43-
Nov 27, 202415.3315.3315.3315.3315.33-
Nov 26, 202415.3015.3015.3015.3015.30-
Nov 25, 202415.5115.5115.5115.5115.51-
Nov 22, 202415.3515.3515.3515.3515.35-
Nov 21, 202415.0715.0715.0715.0715.07-
Nov 20, 202414.6914.6914.6914.6914.69-
Nov 19, 202414.4814.4814.4814.4814.48-
Nov 18, 202414.0214.0214.0214.0214.02-
Nov 15, 202413.5813.5813.5813.5813.58-
Nov 14, 202413.7513.7513.7513.7513.75-
Nov 13, 202413.9613.9613.9613.9613.96-
Nov 12, 202414.2314.2314.2314.2314.23-
Nov 11, 202414.1814.1814.1814.1814.18-
Nov 8, 202413.4613.4613.4613.4613.46-
Nov 7, 202413.5213.5213.5213.5213.52-
Nov 6, 202413.3713.3713.3713.3713.37-
Nov 5, 202412.7912.7912.7912.7912.79-
Nov 4, 202412.5712.5712.5712.5712.57-
Nov 1, 202412.6412.6412.6412.6412.64-
Oct 31, 202412.7712.7712.7712.7712.77-
Oct 30, 202412.6912.6912.6912.6912.69-
Oct 29, 202412.6912.6912.6912.6912.69-
Oct 28, 202412.5512.5512.5512.5512.55-
Oct 25, 202412.3512.3512.3512.3512.35-
Oct 24, 202412.4012.4012.4012.4012.40-
Oct 23, 202412.1912.1912.1912.1912.19-
Oct 22, 202412.3412.3412.3412.3412.34-
Oct 21, 202412.3612.3612.3612.3612.36-
Oct 18, 202412.4512.4512.4512.4512.45-
Oct 17, 202412.2812.2812.2812.2812.28-
Oct 16, 202412.4012.4012.4012.4012.40-
Oct 15, 202412.4112.4112.4112.4112.41-
Oct 14, 202412.4912.4912.4912.4912.49-
Oct 11, 202412.4412.4412.4412.4412.44-
Oct 10, 202412.1112.1112.1112.1112.11-
Oct 9, 202412.0112.0112.0112.0112.01-
Oct 8, 202411.8611.8611.8611.8611.86-
Oct 7, 202411.6311.6311.6311.6311.63-
Oct 4, 202411.7711.7711.7711.7711.77-
Oct 3, 202411.5011.5011.5011.5011.50-
Oct 2, 202411.5811.5811.5811.5811.58-
Oct 1, 202411.5711.5711.5711.5711.57-
Sep 30, 202411.8711.8711.8711.8711.87-
Sep 27, 202411.8811.8811.8811.8811.88-
Sep 26, 202411.8611.8611.8611.8611.86-
Sep 25, 202411.9111.9111.9111.9111.91-
Sep 24, 202412.0312.0312.0312.0312.03-
Sep 23, 202411.8611.8611.8611.8611.86-
Sep 20, 202411.8211.8211.8211.8211.82-
Sep 19, 202411.8411.8411.8411.8411.84-
Sep 18, 202411.4911.4911.4911.4911.49-
Sep 17, 202411.4411.4411.4411.4411.44-
Sep 16, 202411.3811.3811.3811.3811.38-
Sep 13, 202411.4011.4011.4011.4011.40-
Sep 12, 202411.2111.2111.2111.2111.21-
Sep 11, 202411.0611.0611.0611.0611.06-
Sep 10, 202410.9010.9010.9010.9010.90-
Sep 9, 202410.8010.8010.8010.8010.80-
Sep 6, 202410.6410.6410.6410.6410.64-
Sep 5, 202410.7910.7910.7910.7910.79-
Sep 4, 202410.8110.8110.8110.8110.81-
Sep 3, 202410.8010.8010.8010.8010.80-
Aug 30, 202411.2111.2111.2111.2111.21-
Aug 29, 202411.0811.0811.0811.0811.08-
Aug 28, 202410.8310.8310.8310.8310.83-
Aug 27, 202411.0011.0011.0011.0011.00-
Aug 26, 202411.0211.0211.0211.0211.02-
Aug 23, 202411.0511.0511.0511.0511.05-
Aug 22, 202410.7810.7810.7810.7810.78-
Aug 21, 202410.9010.9010.9010.9010.90-
Aug 20, 202410.6710.6710.6710.6710.67-
Aug 19, 202410.8010.8010.8010.8010.80-
Aug 16, 202410.6210.6210.6210.6210.62-
Aug 15, 202410.5110.5110.5110.5110.51-
Aug 14, 202410.2510.2510.2510.2510.25-
Aug 13, 202410.3910.3910.3910.3910.39-
Aug 12, 202410.0410.0410.0410.0410.04-
Aug 9, 202410.1210.1210.1210.1210.12-
Aug 8, 20249.979.979.979.979.97-
Aug 7, 20249.679.679.679.679.67-
Aug 6, 20249.849.849.849.849.84-
Aug 5, 20249.819.819.819.819.81-
Aug 2, 202410.0510.0510.0510.0510.05-
Aug 1, 202410.2210.2210.2210.2210.22-
Jul 31, 202410.5310.5310.5310.5310.53-
Jul 30, 202410.4510.4510.4510.4510.45-
Jul 29, 202410.4410.4410.4410.4410.44-
Jul 26, 202410.5310.5310.5310.5310.53-
Jul 25, 202410.3410.3410.3410.3410.34-
Jul 24, 202410.2610.2610.2610.2610.26-
Jul 23, 202410.7310.7310.7310.7310.73-
Jul 22, 202410.7110.7110.7110.7110.71-
Jul 19, 202410.5910.5910.5910.5910.59-
Jul 18, 202410.4810.4810.4810.4810.48-
Jul 17, 202410.7510.7510.7510.7510.75-
Jul 16, 202411.0611.0611.0611.0611.06-
Jul 15, 202410.7810.7810.7810.7810.78-
Jul 12, 202410.5210.5210.5210.5210.52-
Jul 11, 202410.3610.3610.3610.3610.36-
Jul 10, 202410.2210.2210.2210.2210.22-
Jul 9, 202410.2510.2510.2510.2510.25-
Jul 8, 202410.3010.3010.3010.3010.30-
Jul 5, 202410.3810.3810.3810.3810.38-
Jul 3, 202410.3110.3110.3110.3110.31-
Jul 2, 202410.2910.2910.2910.2910.29-
Jul 1, 202410.3110.3110.3110.3110.31-
Jun 28, 202410.3110.3110.3110.3110.31-
Jun 27, 202410.3510.3510.3510.3510.35-
Jun 26, 202410.2010.2010.2010.2010.20-
Jun 25, 202410.2010.2010.2010.2010.20-
Jun 24, 202410.0710.0710.0710.0710.07-
Jun 21, 202410.0410.0410.0410.0410.04-
Jun 20, 202410.0110.0110.0110.0110.01-
Jun 18, 202410.1110.1110.1110.1110.11-
Jun 17, 202410.1010.1010.1010.1010.10-
Jun 14, 202410.0510.0510.0510.0510.05-
Jun 13, 202410.1410.1410.1410.1410.14-
Jun 12, 202410.3810.3810.3810.3810.38-
Jun 11, 202410.1410.1410.1410.1410.14-
Jun 10, 202410.1410.1410.1410.1410.14-
Jun 7, 202410.0910.0910.0910.0910.09-
Jun 6, 202410.2410.2410.2410.2410.24-
Jun 5, 202410.1810.1810.1810.1810.18-
Jun 4, 20249.969.969.969.969.96-
Jun 3, 20249.969.969.969.969.96-
May 31, 202410.0110.0110.0110.0110.01-
May 30, 202410.0110.0110.0110.0110.01-
May 29, 202410.1710.1710.1710.1710.17-
May 28, 202410.2310.2310.2310.2310.23-
May 24, 202410.2810.2810.2810.2810.28-
May 23, 202410.1310.1310.1310.1310.13-
May 22, 202410.4210.4210.4210.4210.42-
May 21, 202410.4110.4110.4110.4110.41-
May 20, 202410.6210.6210.6210.6210.62-
May 17, 202410.5110.5110.5110.5110.51-
May 16, 202410.3610.3610.3610.3610.36-
May 15, 202410.4410.4410.4410.4410.44-
May 14, 202410.2510.2510.2510.2510.25-
May 13, 202410.1010.1010.1010.1010.10-
May 10, 202410.0210.0210.0210.0210.02-
May 9, 202410.2210.2210.2210.2210.22-

Related Tickers