Morgan Stanley Inst Growth A MSEGX
60.19 USD -0.81 (-1.33%)
Regular-session close
Day range unavailable
50.48 52-week range 65.77
- YTD
- -3.53%
- 1 year
- -1.10%
MSEGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | -1.38 | -2.21% |
| Nov 11, 2026 | 62.38 | 62.38 | 62.38 | 62.38 | +0.95 | +1.55% |
| Nov 10, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | -0.31 | -0.50% |
| Nov 9, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | +2.58 | +4.36% |
| Nov 6, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | +2.10 | +3.68% |
| Nov 5, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | -3.06 | -5.09% |
| Nov 4, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | +1.35 | +2.30% |
| Nov 3, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | +0.44 | +0.75% |
| Nov 2, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | -0.29 | -0.49% |
| Oct 30, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | -2.66 | -4.34% |
| Oct 29, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | -0.42 | -0.68% |
| Oct 28, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | -0.32 | -0.52% |
| Oct 27, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | +0.70 | +1.14% |
| Oct 26, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | +0.08 | +0.13% |
| Oct 23, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | +0.07 | +0.11% |
| Oct 22, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | -0.72 | -1.16% |
| Oct 21, 2026 | 61.89 | 61.89 | 61.89 | 61.89 | +1.22 | +2.01% |
| Oct 20, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | +0.78 | +1.30% |
| Oct 19, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | +0.22 | +0.37% |
| Oct 16, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | -2.20 | -3.56% |
| Oct 15, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | +1.53 | +2.54% |
| Oct 14, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | -2.25 | -3.59% |
| Oct 13, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | -0.80 | -1.26% |
| Oct 12, 2026 | 63.39 | 63.39 | 63.39 | 63.39 | -0.73 | -1.14% |
| Oct 9, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | +1.56 | +2.49% |
| Oct 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | -0.44 | -0.70% |
| Oct 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | -0.92 | -1.44% |
| Oct 6, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | +0.05 | +0.08% |
| Oct 5, 2026 | 63.87 | 63.87 | 63.87 | 63.87 | +1.44 | +2.31% |
| Oct 2, 2026 | 62.43 | 62.43 | 62.43 | 62.43 | +0.49 | +0.79% |
| Oct 1, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | +0.14 | +0.23% |
| Sep 30, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | -0.14 | -0.23% |
| Sep 29, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | -0.06 | -0.10% |
| Sep 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | -1.27 | -2.01% |
| Sep 25, 2026 | 63.27 | 63.27 | 63.27 | 63.27 | -0.55 | -0.86% |
| Sep 24, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | +0.29 | +0.46% |
| Sep 23, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | -1.01 | -1.56% |
| Sep 22, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | +0.46 | +0.72% |
| Sep 21, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | +2.26 | +3.66% |
| Sep 18, 2026 | 61.82 | 61.82 | 61.82 | 61.82 | -0.10 | -0.16% |
| Sep 17, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | +0.91 | +1.49% |
| Sep 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | -0.27 | -0.44% |
| Sep 15, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | -1.33 | -2.12% |
| Sep 14, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | +1.44 | +2.35% |
| Sep 11, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | +0.45 | +0.74% |
| Sep 10, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | -0.74 | -1.20% |
| Sep 9, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | -0.19 | -0.31% |
| Sep 8, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | +0.05 | +0.08% |
| Sep 4, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | -0.68 | -1.09% |
| Sep 3, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | +2.50 | +4.18% |
| Sep 2, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | +0.23 | +0.39% |
| Sep 1, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | -1.80 | -2.93% |
| Aug 31, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | +0.30 | +0.49% |
| Aug 28, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | -0.98 | -1.58% |
| Aug 27, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | +1.91 | +3.18% |
| Aug 26, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | -0.29 | -0.48% |
| Aug 25, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | +0.75 | +1.26% |
| Aug 24, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | -0.98 | -1.62% |
| Aug 21, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | +1.57 | +2.66% |
| Aug 20, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | -0.92 | -1.53% |
| Aug 19, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | +0.94 | +1.59% |
| Aug 18, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | -1.00 | -1.67% |
| Aug 17, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | -0.54 | -0.89% |
| Aug 14, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | -0.54 | -0.88% |
| Aug 13, 2026 | 61.13 | 61.13 | 61.13 | 61.13 | +1.36 | +2.28% |
65 days, newest first. Daily bars as drawn on the MSEGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.