Morgan Stanley Institutional International Opportunity Portfolio Class A (MIOPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.82
-0.29 (-0.93%)
Jul 31, 2025, 8:06 AM EDT
MIOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.78% |
| Jul 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.93% |
| Jul 29, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.99% |
| Jul 28, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.85% |
| Jul 25, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.09% |
| Jul 24, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.85% |
| Jul 23, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 1.30% |
| Jul 22, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.47% |
| Jul 21, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.19% |
| Jul 18, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.66% |
| Jul 17, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.63% |
| Jul 16, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.03% |
| Jul 15, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.09% |
| Jul 14, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06% |
| Jul 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.88% |
| Jul 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.28% |
| Jul 9, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.47% |
| Jul 8, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.16% |
| Jul 7, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.53% |
| Jul 3, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.22% |
| Jul 2, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.06% |
| Jul 1, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.96% |
| Jun 30, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.22% |
| Jun 27, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.00% |
| Jun 26, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.47% |
| Jun 25, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.38% |
| Jun 24, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 2.54% |
| Jun 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.88% |
| Jun 20, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.29% |
| Jun 18, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.42% |
| Jun 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.15% |
| Jun 16, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.26% |
| Jun 13, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.59% |
| Jun 12, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.47% |
| Jun 11, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.13% |
| Jun 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.16% |
| Jun 9, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.25% |
| Jun 6, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.32% |
| Jun 5, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.13% |
| Jun 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.71% |
| Jun 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.51% |
| Jun 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.81% |
| May 30, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.10% |
| May 29, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.10% |
| May 28, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.83% |
| May 27, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.90% |
| May 23, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.23% |
| May 22, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.16% |
| May 21, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.08% |
| May 20, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.29% |