Morgan Stanley Institutional Passport Overseas Equity Portfolio class IR (MAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.33
-0.08 (-0.39%)
Mar 11, 2026, 9:30 AM EST
MAIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.76% |
| Mar 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.41% |
| Mar 11, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.39% |
| Mar 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.99% |
| Mar 9, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.85% |
| Mar 6, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.04% |
| Mar 5, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.17% |
| Mar 4, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.39% |
| Mar 3, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.64% |
| Mar 2, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.12% |
| Feb 27, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.14% |
| Feb 26, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Feb 25, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.66% |
| Feb 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.57% |
| Feb 23, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.61% |
| Feb 20, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.05% |
| Feb 19, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.19% |
| Feb 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Feb 17, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.10% |
| Feb 13, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.14% |
| Feb 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.76% |
| Feb 11, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.82% |
| Feb 10, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.05% |
| Feb 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 1.86% |
| Feb 6, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.25% |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.82% |
| Feb 4, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.59% |
| Feb 3, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.59% |
| Feb 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| Jan 30, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.36% |
| Jan 29, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.43% |
| Jan 28, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% |
| Jan 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.52% |
| Jan 26, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.49% |
| Jan 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.69% |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.35% |
| Jan 21, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.75% |
| Jan 20, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.04% |
| Jan 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.45% |
| 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 | 0.67% |
| Jan 5, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.72% |
| Jan 2, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.43% |
| Dec 31, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.21% |