Morgan Stanley Institutional Passport Overseas Equity Portfolio class IR (MAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.90
+0.24 (1.22%)
At close: Jan 9, 2026
MAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.20% |
| Jan 14, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| Jan 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.05% |
| Jan 12, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.65% |
| Jan 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.22% |
| Jan 8, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.20% |
| Jan 7, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.25% |
| Jan 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.39% |
| Jan 5, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.16% |
| Jan 2, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.58% |
| Dec 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.21% |
| Dec 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.11% |
| Dec 29, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.16% |
| Dec 26, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.42% |
| Dec 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Dec 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% |
| Dec 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.65% |
| Dec 19, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.70% |
| Dec 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.82% |
| Dec 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% |
| Dec 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -12.84% |
| Dec 15, 2025 | 18.57 | 18.57 | 18.57 | 21.11 | 18.57 | -0.14% |
| Dec 12, 2025 | 18.60 | 18.60 | 18.60 | 21.14 | 18.60 | -0.52% |
| Dec 11, 2025 | 18.70 | 18.70 | 18.70 | 21.25 | 18.70 | 0.38% |
| Dec 10, 2025 | 18.63 | 18.63 | 18.63 | 21.17 | 18.63 | 0.86% |
| Dec 9, 2025 | 18.47 | 18.47 | 18.47 | 20.99 | 18.47 | -0.19% |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 21.03 | 18.50 | - |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 21.03 | 18.50 | 0.24% |
| Dec 4, 2025 | 18.46 | 18.46 | 18.46 | 20.98 | 18.46 | 0.19% |
| Dec 3, 2025 | 18.42 | 18.42 | 18.42 | 20.94 | 18.42 | 0.48% |
| Dec 2, 2025 | 18.34 | 18.34 | 18.34 | 20.84 | 18.34 | 0.58% |
| Dec 1, 2025 | 18.23 | 18.23 | 18.23 | 20.72 | 18.23 | -0.62% |
| Nov 28, 2025 | 18.35 | 18.35 | 18.35 | 20.85 | 18.34 | 0.24% |
| Nov 26, 2025 | 18.30 | 18.30 | 18.30 | 20.80 | 18.30 | 1.07% |
| Nov 25, 2025 | 18.11 | 18.11 | 18.11 | 20.58 | 18.11 | 1.28% |
| Nov 24, 2025 | 17.88 | 17.88 | 17.88 | 20.32 | 17.88 | 0.40% |
| Nov 21, 2025 | 17.81 | 17.81 | 17.81 | 20.24 | 17.81 | 0.75% |
| Nov 20, 2025 | 17.68 | 17.68 | 17.68 | 20.09 | 17.68 | -1.71% |
| Nov 19, 2025 | 17.98 | 17.98 | 17.98 | 20.44 | 17.98 | -0.44% |
| Nov 18, 2025 | 18.06 | 18.06 | 18.06 | 20.53 | 18.06 | -0.87% |
| Nov 17, 2025 | 18.22 | 18.22 | 18.22 | 20.71 | 18.22 | -0.81% |
| Nov 14, 2025 | 18.37 | 18.37 | 18.37 | 20.88 | 18.37 | -0.19% |
| Nov 13, 2025 | 18.41 | 18.41 | 18.41 | 20.92 | 18.41 | -1.13% |
| Nov 12, 2025 | 18.62 | 18.62 | 18.62 | 21.16 | 18.62 | 0.62% |
| Nov 11, 2025 | 18.50 | 18.50 | 18.50 | 21.03 | 18.50 | 0.19% |
| Nov 10, 2025 | 18.47 | 18.47 | 18.47 | 20.99 | 18.47 | 1.65% |
| Nov 7, 2025 | 18.17 | 18.17 | 18.17 | 20.65 | 18.17 | -0.05% |
| Nov 6, 2025 | 18.18 | 18.18 | 18.18 | 20.66 | 18.18 | -0.72% |
| Nov 5, 2025 | 18.31 | 18.31 | 18.31 | 20.81 | 18.31 | 0.24% |
| Nov 4, 2025 | 18.27 | 18.27 | 18.27 | 20.76 | 18.27 | -1.52% |