Morgan Stanley Inst Passport ovrs eq IR (MAIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.61
-0.15 (-0.69%)
At close: Oct 12, 2026
MAIHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 12, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.69% |
| Oct 9, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.65% |
| Oct 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.28% |
| Oct 7, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.53% |
| Oct 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.13% |
| Oct 5, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.32% |
| Oct 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.37% |
| Oct 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% |
| Sep 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.03% |
| Sep 29, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% |
| Sep 28, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.29% |
| Sep 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.31% |
| Sep 24, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.80% |
| Sep 23, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.32% |
| Sep 22, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.13% |
| Sep 21, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.66% |
| Sep 18, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.18% |
| Sep 17, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.41% |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.41% |
| Sep 15, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.59% |
| Sep 14, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.59% |
| Sep 11, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.94% |
| Sep 10, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.15% |
| Sep 9, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.66% |
| Sep 8, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.04% |
| Sep 4, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.13% |
| Sep 3, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.47% |
| Sep 2, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.49% |
| Sep 1, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.80% |
| Aug 31, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.13% |
| Aug 28, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.97% |
| Aug 27, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.18% |
| Aug 26, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.44% |
| Aug 25, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.11% |
| Aug 24, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.01% |
| Aug 21, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.16% |
| Aug 20, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.40% |
| Aug 19, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.36% |
| Aug 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.93% |
| Aug 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.57% |
| Aug 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.09% |
| Aug 13, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.53% |
| Aug 12, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.12% |
| Aug 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.36% |
| Aug 10, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.22% |
| Aug 7, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.95% |
| Aug 6, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.76% |
| Aug 5, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.23% |
| Aug 4, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.70% |
| Aug 3, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |