Morgan Stanley Institutional International Opportunity Portfolio Class A (MIOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.21
+0.09 (0.31%)
Mar 3, 2025, 8:06 AM EST
MIOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.95% |
| Mar 12, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.06% |
| Mar 11, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.00% |
| Mar 10, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -3.59% |
| Mar 7, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.24% |
| Mar 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.09% |
| Mar 5, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 2.56% |
| Mar 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.03% |
| Mar 3, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.10% |
| Feb 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.31% |
| Feb 27, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -2.02% |
| Feb 26, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.19% |
| Feb 25, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.01% |
| Feb 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.33% |
| Feb 21, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.15% |
| Feb 20, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.13% |
| Feb 19, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.78% |
| Feb 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.82% |
| Feb 14, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.23% |
| Feb 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.12% |
| Feb 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.07% |
| Feb 11, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.17% |
| Feb 10, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.02% |
| Feb 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.91% |
| Feb 6, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.34% |
| Feb 5, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.07% |
| Feb 4, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 2.46% |
| Feb 3, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.93% |
| Jan 31, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.05% |
| Jan 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.73% |
| Jan 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.21% |
| Jan 28, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.98% |
| Jan 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.04% |
| Jan 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.84% |
| Jan 23, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.77% |
| Jan 22, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.32% |
| Jan 21, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.36% |
| Jan 17, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.29% |
| Jan 16, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.87% |
| Jan 15, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.25% |
| Jan 14, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.37% |
| Jan 13, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.44% |
| Jan 10, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.55% |
| Jan 8, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.54% |
| Jan 7, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.57% |
| Jan 6, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.79% |
| Jan 3, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.87% |
| Jan 2, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.07% |
| Dec 31, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.47% |
| Dec 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.90% |