Morgan Stanley Institutional Passport Overseas Equity Portfolio (MAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.84
+0.12 (0.58%)
At close: Dec 2, 2025
MAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.24% |
| Dec 4, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.19% |
| Dec 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.48% |
| Dec 2, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.58% |
| Dec 1, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.62% |
| Nov 28, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% |
| Nov 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.07% |
| Nov 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.28% |
| Nov 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.40% |
| Nov 21, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.75% |
| Nov 20, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.71% |
| Nov 19, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.44% |
| Nov 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.87% |
| Nov 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.81% |
| Nov 14, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.19% |
| Nov 13, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.13% |
| Nov 12, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.62% |
| Nov 11, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.19% |
| Nov 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.65% |
| Nov 7, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.05% |
| Nov 6, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.72% |
| Nov 5, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.24% |
| Nov 4, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.52% |
| Nov 3, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.72% |
| Oct 31, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Oct 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Oct 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% |
| Oct 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.47% |
| Oct 27, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.00% |
| Oct 24, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.24% |
| Oct 23, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% |
| Oct 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.24% |
| Oct 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.72% |
| Oct 20, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.16% |
| Oct 17, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.43% |
| Oct 16, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.14% |
| Oct 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Oct 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.24% |
| Oct 13, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.32% |
| Oct 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.47% |
| Oct 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.85% |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.66% |
| Oct 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.80% |
| Oct 6, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.38% |
| Oct 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.33% |
| Oct 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.43% |
| Oct 1, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.77% |
| Sep 30, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Sep 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.19% |
| Sep 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.15% |