MGHRX Fund Historical Price Quotes NMFQS:MGHRX
Large Growth | Morgan Stanley
$66.77
↑
$0.23 (0.35%)
Last Updated: Jun 22, 2026
MGHRX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Growth Portfolio Class IR (MGHRX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $73.49 | $73.49 | $73.49 | $73.49 | 0 |
| 2025-12-24 | $74.05 | $74.05 | $74.05 | $74.05 | 0 |
| 2025-12-23 | $74.11 | $74.11 | $74.11 | $74.11 | 0 |
| 2025-12-22 | $74.91 | $74.91 | $74.91 | $74.91 | 0 |
| 2025-12-19 | $72.90 | $72.90 | $72.90 | $72.90 | 0 |
| 2025-12-18 | $72.90 | $72.90 | $72.90 | $72.90 | 0 |
| 2025-12-17 | $71.08 | $71.08 | $71.08 | $71.08 | 0 |
| 2025-12-16 | $72.83 | $72.83 | $72.83 | $72.83 | 0 |
| 2025-12-15 | $70.71 | $70.71 | $70.71 | $70.71 | 0 |
| 2025-12-12 | $71.82 | $71.82 | $71.82 | $71.82 | 0 |
| 2025-12-11 | $73.39 | $73.39 | $73.39 | $73.39 | 0 |
| 2025-12-10 | $73.43 | $73.43 | $73.43 | $73.43 | 0 |
| 2025-12-09 | $73.51 | $73.51 | $73.51 | $73.51 | 0 |
| 2025-12-08 | $72.70 | $72.70 | $72.70 | $72.70 | 0 |
| 2025-12-05 | $72.55 | $72.55 | $72.55 | $72.55 | 0 |
| 2025-12-04 | $72.86 | $72.86 | $72.86 | $72.86 | 0 |
| 2025-12-03 | $72.32 | $72.32 | $72.32 | $72.32 | 0 |
| 2025-12-02 | $70.64 | $70.64 | $70.64 | $70.64 | 0 |
| 2025-12-01 | $69.41 | $69.41 | $69.41 | $69.41 | 0 |
| 2025-11-28 | $70.25 | $70.25 | $70.25 | $70.25 | 0 |
| 2025-11-26 | $69.16 | $69.16 | $69.16 | $69.16 | 0 |
| 2025-11-25 | $68.32 | $68.32 | $68.32 | $68.32 | 0 |
| 2025-11-24 | $67.59 | $67.59 | $67.59 | $67.59 | 0 |
| 2025-11-21 | $65.28 | $65.28 | $65.28 | $65.28 | 0 |
| 2025-11-20 | $65.44 | $65.44 | $65.44 | $65.44 | 0 |
| 2025-11-19 | $67.81 | $67.81 | $67.81 | $67.81 | 0 |
| 2025-11-18 | $68.42 | $68.42 | $68.42 | $68.42 | 0 |
| 2025-11-17 | $67.83 | $67.83 | $67.83 | $67.83 | 0 |
| 2025-11-14 | $69.05 | $69.05 | $69.05 | $69.05 | 0 |
| 2025-11-13 | $69.29 | $69.29 | $69.29 | $69.29 | 0 |
| 2025-11-12 | $72.56 | $72.56 | $72.56 | $72.56 | 0 |
| 2025-11-11 | $73.49 | $73.49 | $73.49 | $73.49 | 0 |
| 2025-11-10 | $74.67 | $74.67 | $74.67 | $74.67 | 0 |
| 2025-11-07 | $73.33 | $73.33 | $73.33 | $73.33 | 0 |
| 2025-11-06 | $72.30 | $72.30 | $72.30 | $72.30 | 0 |
| 2025-11-05 | $74.36 | $74.36 | $74.36 | $74.36 | 0 |
| 2025-11-04 | $73.70 | $73.70 | $73.70 | $73.70 | 0 |
| 2025-11-03 | $76.65 | $76.65 | $76.65 | $76.65 | 0 |
| 2025-10-31 | $77.56 | $77.56 | $77.56 | $77.56 | 0 |
| 2025-10-30 | $74.92 | $74.92 | $74.92 | $74.92 | 0 |
| 2025-10-29 | $77.46 | $77.46 | $77.46 | $77.46 | 0 |
| 2025-10-28 | $77.38 | $77.38 | $77.38 | $77.38 | 0 |
| 2025-10-27 | $77.90 | $77.90 | $77.90 | $77.90 | 0 |
| 2025-10-24 | $76.17 | $76.17 | $76.17 | $76.17 | 0 |
| 2025-10-23 | $75.70 | $75.70 | $75.70 | $75.70 | 0 |
| 2025-10-22 | $73.96 | $73.96 | $73.96 | $73.96 | 0 |
| 2025-10-21 | $75.82 | $75.82 | $75.82 | $75.82 | 0 |
| 2025-10-20 | $75.49 | $75.49 | $75.49 | $75.49 | 0 |
| 2025-10-17 | $74.45 | $74.45 | $74.45 | $74.45 | 0 |
| 2025-10-16 | $74.59 | $74.59 | $74.59 | $74.59 | 0 |
| 2025-10-15 | $76.22 | $76.22 | $76.22 | $76.22 | 0 |