Morgan Stanley Institutional International Opportunity Portfolio Class L (MIOLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.10
-0.25 (-0.85%)
Jul 28, 2025, 4:00 PM EDT
MIOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 29, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.96% |
| Jul 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.85% |
| Jul 25, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.07% |
| Jul 24, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.85% |
| Jul 23, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.27% |
| Jul 22, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.44% |
| Jul 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.20% |
| Jul 18, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.68% |
| Jul 17, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.61% |
| Jul 16, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.03% |
| Jul 15, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.10% |
| Jul 14, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.07% |
| Jul 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.88% |
| Jul 10, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.30% |
| Jul 9, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.47% |
| Jul 8, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.17% |
| Jul 7, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.54% |
| Jul 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.20% |
| 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% |