Morgan Stanley Institutional International Opportunity Portfolio Class L (MIOLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.87
+0.29 (0.98%)
Jun 27, 2025, 4:00 PM EDT
MIOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.07% |
| Jul 1, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.97% |
| Jun 30, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.20% |
| Jun 27, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.98% |
| Jun 26, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.48% |
| Jun 25, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.37% |
| Jun 24, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2.53% |
| Jun 23, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.88% |
| Jun 20, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.31% |
| Jun 18, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.38% |
| Jun 17, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.13% |
| Jun 16, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.22% |
| Jun 13, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.57% |
| Jun 12, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.48% |
| Jun 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.14% |
| Jun 10, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.14% |
| Jun 9, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% |
| Jun 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.31% |
| Jun 5, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.17% |
| Jun 4, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.69% |
| Jun 3, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.52% |
| Jun 2, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.80% |
| May 30, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.07% |
| May 29, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.10% |
| May 28, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.83% |
| May 27, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.91% |
| May 23, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.21% |
| May 22, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.17% |
| May 21, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.10% |
| May 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.27% |
| May 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.21% |
| May 16, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.45% |
| May 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.17% |
| May 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.59% |
| May 13, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.88% |
| May 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2.33% |
| May 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.40% |
| May 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.04% |
| May 7, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.58% |
| May 6, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.07% |
| May 5, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.40% |
| May 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 2.51% |
| May 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.29% |
| Apr 30, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.78% |
| Apr 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.22% |
| Apr 28, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.19% |
| Apr 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.26% |
| Apr 24, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.82% |
| Apr 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.00% |
| Apr 22, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.31% |