MGRPX Fund Historical Price Quotes NMFQS:MGRPX
Large Growth | Morgan Stanley
$67.26
↑
$0.30 (0.45%)
Last Updated: Jun 23, 2026
MGRPX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Growth Portfolio Class R6 (MGRPX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $73.71 | $73.71 | $73.71 | $73.71 | 0 |
| 2025-12-24 | $74.28 | $74.28 | $74.28 | $74.28 | 0 |
| 2025-12-23 | $74.33 | $74.33 | $74.33 | $74.33 | 0 |
| 2025-12-22 | $75.13 | $75.13 | $75.13 | $75.13 | 0 |
| 2025-12-19 | $73.13 | $73.13 | $73.13 | $73.13 | 0 |
| 2025-12-18 | $73.13 | $73.13 | $73.13 | $73.13 | 0 |
| 2025-12-17 | $71.30 | $71.30 | $71.30 | $71.30 | 0 |
| 2025-12-16 | $73.05 | $73.05 | $73.05 | $73.05 | 0 |
| 2025-12-15 | $70.92 | $70.92 | $70.92 | $70.92 | 0 |
| 2025-12-12 | $72.03 | $72.03 | $72.03 | $72.03 | 0 |
| 2025-12-11 | $73.61 | $73.61 | $73.61 | $73.61 | 0 |
| 2025-12-10 | $73.65 | $73.65 | $73.65 | $73.65 | 0 |
| 2025-12-09 | $73.73 | $73.73 | $73.73 | $73.73 | 0 |
| 2025-12-08 | $72.91 | $72.91 | $72.91 | $72.91 | 0 |
| 2025-12-05 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2025-12-04 | $73.09 | $73.09 | $73.09 | $73.09 | 0 |
| 2025-12-03 | $72.54 | $72.54 | $72.54 | $72.54 | 0 |
| 2025-12-02 | $70.86 | $70.86 | $70.86 | $70.86 | 0 |
| 2025-12-01 | $69.62 | $69.62 | $69.62 | $69.62 | 0 |
| 2025-11-28 | $70.47 | $70.47 | $70.47 | $70.47 | 0 |
| 2025-11-26 | $69.36 | $69.36 | $69.36 | $69.36 | 0 |
| 2025-11-25 | $68.53 | $68.53 | $68.53 | $68.53 | 0 |
| 2025-11-24 | $67.79 | $67.79 | $67.79 | $67.79 | 0 |
| 2025-11-21 | $65.47 | $65.47 | $65.47 | $65.47 | 0 |
| 2025-11-20 | $65.63 | $65.63 | $65.63 | $65.63 | 0 |
| 2025-11-19 | $68.01 | $68.01 | $68.01 | $68.01 | 0 |
| 2025-11-18 | $68.62 | $68.62 | $68.62 | $68.62 | 0 |
| 2025-11-17 | $68.03 | $68.03 | $68.03 | $68.03 | 0 |
| 2025-11-14 | $69.26 | $69.26 | $69.26 | $69.26 | 0 |
| 2025-11-13 | $69.49 | $69.49 | $69.49 | $69.49 | 0 |
| 2025-11-12 | $72.77 | $72.77 | $72.77 | $72.77 | 0 |
| 2025-11-11 | $73.71 | $73.71 | $73.71 | $73.71 | 0 |
| 2025-11-10 | $74.89 | $74.89 | $74.89 | $74.89 | 0 |
| 2025-11-07 | $73.55 | $73.55 | $73.55 | $73.55 | 0 |
| 2025-11-06 | $72.51 | $72.51 | $72.51 | $72.51 | 0 |
| 2025-11-05 | $74.58 | $74.58 | $74.58 | $74.58 | 0 |
| 2025-11-04 | $73.92 | $73.92 | $73.92 | $73.92 | 0 |
| 2025-11-03 | $76.87 | $76.87 | $76.87 | $76.87 | 0 |
| 2025-10-31 | $77.78 | $77.78 | $77.78 | $77.78 | 0 |
| 2025-10-30 | $75.15 | $75.15 | $75.15 | $75.15 | 0 |
| 2025-10-29 | $77.69 | $77.69 | $77.69 | $77.69 | 0 |
| 2025-10-28 | $77.61 | $77.61 | $77.61 | $77.61 | 0 |
| 2025-10-27 | $78.13 | $78.13 | $78.13 | $78.13 | 0 |
| 2025-10-24 | $76.40 | $76.40 | $76.40 | $76.40 | 0 |
| 2025-10-23 | $75.92 | $75.92 | $75.92 | $75.92 | 0 |
| 2025-10-22 | $74.18 | $74.18 | $74.18 | $74.18 | 0 |
| 2025-10-21 | $76.04 | $76.04 | $76.04 | $76.04 | 0 |
| 2025-10-20 | $75.71 | $75.71 | $75.71 | $75.71 | 0 |
| 2025-10-17 | $74.67 | $74.67 | $74.67 | $74.67 | 0 |
| 2025-10-16 | $74.81 | $74.81 | $74.81 | $74.81 | 0 |
| 2025-10-15 | $76.45 | $76.45 | $76.45 | $76.45 | 0 |