Morgan Stanley Institutional International Opportunity Portfolio Class L (MIOLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.18
-0.25 (-0.95%)
Mar 13, 2025, 5:00 PM EST
MIOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 1.11% |
| Mar 11, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.00% |
| Mar 10, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -3.61% |
| Mar 7, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.26% |
| Mar 6, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -2.07% |
| Mar 5, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 2.54% |
| Mar 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.04% |
| Mar 3, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.07% |
| Feb 28, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.30% |
| Feb 27, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.03% |
| Feb 26, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 1.17% |
| Feb 25, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.02% |
| Feb 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.33% |
| Feb 21, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -1.13% |
| Feb 20, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.14% |
| Feb 19, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.81% |
| Feb 18, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.85% |
| Feb 14, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.21% |
| Feb 13, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 2.14% |
| Feb 12, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.07% |
| Feb 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.15% |
| Feb 10, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.03% |
| Feb 7, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.91% |
| Feb 6, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.33% |
| Feb 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.07% |
| Feb 4, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 2.47% |
| Feb 3, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.96% |
| Jan 31, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.03% |
| Jan 30, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.71% |
| Jan 29, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.19% |
| Jan 28, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.02% |
| Jan 27, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.08% |
| Jan 24, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.87% |
| Jan 23, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.76% |
| Jan 22, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.30% |
| Jan 21, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.39% |
| Jan 17, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.23% |
| Jan 16, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.90% |
| Jan 15, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.26% |
| Jan 14, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.36% |
| Jan 13, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.47% |
| Jan 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.51% |
| Jan 8, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.54% |
| Jan 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.58% |
| Jan 6, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.77% |
| Jan 3, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.90% |
| Jan 2, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.04% |
| Dec 31, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.47% |
| Dec 30, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.89% |
| Dec 27, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.50% |