Morgan Stanley Institutional Fund, Inc. Global Opportunity Portfolio - MGGIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
July 16, 2025	40.16	40.16	40.16	40.16	40.16
July 15, 2025	40.15	40.15	40.15	40.15	40.15
July 14, 2025	40.36	40.36	40.36	40.36	40.36
July 11, 2025	40.18	40.18	40.18	40.18	40.18
July 10, 2025	40.57	40.57	40.57	40.57	40.57
July 09, 2025	40.92	40.92	40.92	40.92	40.92
July 08, 2025	40.71	40.71	40.71	40.71	40.71
July 07, 2025	40.86	40.86	40.86	40.86	40.86
July 03, 2025	40.79	40.79	40.79	40.79	40.79
July 02, 2025	40.47	40.47	40.47	40.47	40.47
July 01, 2025	40.45	40.45	40.45	40.45	40.45
June 30, 2025	40.97	40.97	40.97	40.97	40.97
June 27, 2025	40.82	40.82	40.82	40.82	40.82
June 26, 2025	40.44	40.44	40.44	40.44	40.44
June 25, 2025	39.92	39.92	39.92	39.92	39.92
June 24, 2025	40.1	40.1	40.1	40.1	40.1
June 23, 2025	39.19	39.19	39.19	39.19	39.19
June 20, 2025	38.92	38.92	38.92	38.92	38.92
June 18, 2025	39.26	39.26	39.26	39.26	39.26
June 17, 2025	39.26	39.26	39.26	39.26	39.26
June 16, 2025	39.58	39.58	39.58	39.58	39.58
June 13, 2025	39	39	39	39	39
June 12, 2025	39.6	39.6	39.6	39.6	39.6
June 11, 2025	39.76	39.76	39.76	39.76	39.76
June 10, 2025	39.74	39.74	39.74	39.74	39.74
June 09, 2025	39.73	39.73	39.73	39.73	39.73
June 06, 2025	39.81	39.81	39.81	39.81	39.81
June 05, 2025	39.5	39.5	39.5	39.5	39.5
June 04, 2025	39.42	39.42	39.42	39.42	39.42
June 03, 2025	39.08	39.08	39.08	39.08	39.08
June 02, 2025	39.16	39.16	39.16	39.16	39.16
May 30, 2025	38.88	38.88	38.88	38.88	38.88
May 29, 2025	38.73	38.73	38.73	38.73	38.73
May 28, 2025	38.9	38.9	38.9	38.9	38.9
May 27, 2025	39.02	39.02	39.02	39.02	39.02
May 23, 2025	38.47	38.47	38.47	38.47	38.47
May 22, 2025	38.6	38.6	38.6	38.6	38.6
May 21, 2025	38.64	38.64	38.64	38.64	38.64
May 20, 2025	39.17	39.17	39.17	39.17	39.17
May 19, 2025	39.38	39.38	39.38	39.38	39.38
May 16, 2025	39.28	39.28	39.28	39.28	39.28
May 15, 2025	39.06	39.06	39.06	39.06	39.06
May 14, 2025	39.09	39.09	39.09	39.09	39.09
May 13, 2025	38.99	38.99	38.99	38.99	38.99
May 12, 2025	38.41	38.41	38.41	38.41	38.41
May 09, 2025	37.1	37.1	37.1	37.1	37.1
May 08, 2025	37.1	37.1	37.1	37.1	37.1
May 07, 2025	36.77	36.77	36.77	36.77	36.77
May 06, 2025	36.77	36.77	36.77	36.77	36.77
May 05, 2025	37.03	37.03	37.03	37.03	37.03
May 02, 2025	37.11	37.11	37.11	37.11	37.11
May 01, 2025	36.31	36.31	36.31	36.31	36.31
April 30, 2025	36.16	36.16	36.16	36.16	36.16
April 29, 2025	35.86	35.86	35.86	35.86	35.86
April 28, 2025	35.67	35.67	35.67	35.67	35.67
April 25, 2025	35.72	35.72	35.72	35.72	35.72
April 24, 2025	35.46	35.46	35.46	35.46	35.46
April 23, 2025	34.38	34.38	34.38	34.38	34.38
April 22, 2025	33.73	33.73	33.73	33.73	33.73
April 21, 2025	32.98	32.98	32.98	32.98	32.98

Morgan Stanley Institutional Fund, Inc. Global Opportunity Portfolio (MGGIX) NASDAQ