Morgan Stanley Institutional International Opportunity Portfolio Class I (MIOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.22
+0.29 (1.00%)
Mar 11, 2025, 5:39 PM EST
MIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.98% |
| Mar 12, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1.10% |
| Mar 11, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.00% |
| Mar 10, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -3.60% |
| Mar 7, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.23% |
| Mar 6, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -2.08% |
| Mar 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.54% |
| Mar 4, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.03% |
| Mar 3, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -1.06% |
| Feb 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.30% |
| Feb 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.01% |
| Feb 26, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.18% |
| Feb 25, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.01% |
| Feb 24, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -1.35% |
| Feb 21, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.14% |
| Feb 20, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.16% |
| Feb 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.75% |
| Feb 18, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.82% |
| Feb 14, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.22% |
| Feb 13, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 2.14% |
| Feb 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.06% |
| Feb 11, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.16% |
| Feb 10, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.02% |
| Feb 7, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.91% |
| Feb 6, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% |
| Feb 5, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.10% |
| Feb 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 2.48% |
| Feb 3, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.93% |
| Jan 31, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.05% |
| Jan 30, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.74% |
| Jan 29, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.17% |
| Jan 28, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.01% |
| Jan 27, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.07% |
| Jan 24, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.88% |
| Jan 23, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.75% |
| Jan 22, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.31% |
| Jan 21, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 1.38% |
| Jan 17, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.28% |
| Jan 16, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.87% |
| Jan 15, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.27% |
| Jan 14, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.35% |
| Jan 13, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.46% |
| Jan 10, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.53% |
| Jan 8, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.52% |
| Jan 7, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.58% |
| Jan 6, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.80% |
| Jan 3, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.87% |
| Jan 2, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.04% |
| Dec 31, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.45% |
| Dec 30, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.86% |