Morgan Stanley Inst Growth L (MSHLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 09 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 08 May 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 07 May 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 06 May 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 03 May 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 02 May 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 01 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 30 Apr 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 29 Apr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 26 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 25 Apr 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 24 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 23 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 22 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 19 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 18 Apr 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 17 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 Apr 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 15 Apr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 12 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 11 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 10 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 09 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 08 Apr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 05 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 04 Apr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 03 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 02 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 01 Apr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 28 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 27 Mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 26 Mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 25 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 22 Mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 21 Mar 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 20 Mar 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 19 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 18 Mar 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 15 Mar 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 14 Mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 13 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 12 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 11 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 07 Mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 06 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 05 Mar 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 04 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 01 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 29 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 28 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 27 Feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 26 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 23 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 22 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 21 Feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 20 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 16 Feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 15 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 14 Feb 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 13 Feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 12 Feb 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 09 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 08 Feb 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 07 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 06 Feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 05 Feb 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 02 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 01 Feb 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 31 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 30 Jan 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 29 Jan 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 26 Jan 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 25 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 24 Jan 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 23 Jan 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 22 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 19 Jan 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 18 Jan 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 17 Jan 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 16 Jan 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 12 Jan 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 11 Jan 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 10 Jan 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 09 Jan 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 08 Jan 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 05 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 04 Jan 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 03 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 02 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 29 Dec 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 28 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 27 Dec 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 26 Dec 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 22 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 21 Dec 2023 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 20 Dec 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 19 Dec 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 18 Dec 2023 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.