Morgan Stanley Institutional International Opportunity Portfolio Class A (MIOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.01
+0.03 (0.10%)
May 30, 2025, 8:06 AM EDT
MIOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | - | - |
| 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% |
| May 19, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.19% |
| May 16, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.45% |
| May 15, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.19% |
| May 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.58% |
| May 13, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.91% |
| May 12, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 2.33% |
| May 9, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.40% |
| May 8, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| May 7, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.64% |
| May 6, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.10% |
| May 5, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.40% |
| May 2, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 2.50% |
| May 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.27% |
| Apr 30, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.79% |
| Apr 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.21% |
| Apr 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.17% |
| Apr 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.28% |
| Apr 24, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.79% |
| Apr 23, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.99% |
| Apr 22, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2.32% |
| Apr 21, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -0.76% |
| Apr 17, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.17% |
| Apr 16, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.51% |
| Apr 15, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.53% |
| Apr 14, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.33% |
| Apr 11, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 2.02% |
| Apr 10, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -2.19% |
| Apr 9, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 7.45% |
| Apr 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.08% |
| Apr 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.92% |
| Apr 4, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -5.69% |
| Apr 3, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -2.92% |
| Apr 2, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.92% |
| Apr 1, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| Mar 31, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.05% |
| Mar 28, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.93% |
| Mar 27, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.48% |
| Mar 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -2.17% |
| Mar 25, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.03% |
| Mar 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.37% |
| Mar 21, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.34% |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.71% |