Morgan Stanley Institutional International Opportunity Portfolio Class I (MIOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.22
+0.02 (0.06%)
May 30, 2025, 4:00 PM EDT
MIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.06% |
| May 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.12% |
| May 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.83% |
| May 27, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.90% |
| May 23, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.22% |
| May 22, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.15% |
| May 21, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.10% |
| May 20, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.28% |
| May 19, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.21% |
| May 16, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.46% |
| May 15, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.19% |
| May 14, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.56% |
| May 13, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.91% |
| May 12, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 2.30% |
| May 9, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.42% |
| May 8, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.03% |
| May 7, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.61% |
| May 6, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.10% |
| May 5, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.39% |
| May 2, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 2.51% |
| May 1, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.30% |
| Apr 30, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.80% |
| Apr 29, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.23% |
| Apr 28, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.20% |
| Apr 25, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.27% |
| Apr 24, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.79% |
| Apr 23, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.03% |
| Apr 22, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 2.31% |
| Apr 21, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.76% |
| Apr 17, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.20% |
| Apr 16, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.52% |
| Apr 15, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.55% |
| Apr 14, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.32% |
| Apr 11, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 2.01% |
| Apr 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.18% |
| Apr 9, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 7.45% |
| Apr 8, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.08% |
| Apr 7, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.93% |
| Apr 4, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -5.70% |
| Apr 3, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -2.92% |
| Apr 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.92% |
| Apr 1, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| Mar 31, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.05% |
| Mar 28, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.93% |
| Mar 27, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% |
| Mar 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -2.16% |
| Mar 25, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| Mar 24, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.39% |
| Mar 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.33% |
| Mar 20, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.71% |