Morgan Stanley Institutional International Opportunity Portfolio Class I (MIOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.14
+0.08 (0.27%)
Apr 25, 2025, 8:01 PM EDT
MIOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.58% |
| Mar 18, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.11% |
| Mar 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1.96% |
| Mar 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 2.84% |
| 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% |