Morgan Stanley Institutional International Opportunity Portfolio Class A (MIOPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.77
+0.34 (1.12%)
May 6, 2026, 8:06 AM EST
MIOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | - | - |
| May 5, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.12% |
| May 4, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.10% |
| May 1, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.16% |
| Apr 30, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.86% |
| Apr 29, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.73% |
| Apr 28, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -2.13% |
| Apr 27, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.62% |
| Apr 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.85% |
| Apr 23, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.48% |
| Apr 22, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.26% |
| Apr 21, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.21% |
| Apr 20, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.06% |
| Apr 17, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1.29% |
| Apr 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.46% |
| Apr 15, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.85% |
| Apr 14, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% |
| Apr 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.59% |
| Apr 10, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.17% |
| Apr 9, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.30% |
| Apr 8, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 5.70% |
| Apr 7, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.04% |
| Apr 6, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.61% |
| Apr 2, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.89% |
| Apr 1, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.41% |
| Mar 31, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 3.70% |
| Mar 30, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.89% |
| Mar 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% |
| Mar 26, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.54% |
| Mar 25, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.67% |
| Mar 24, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.91% |
| Mar 23, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 2.77% |
| Mar 20, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -3.37% |
| Mar 19, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.86% |
| Mar 18, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -1.69% |
| Mar 17, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.31% |
| Mar 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2.90% |
| Mar 13, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.49% |
| Mar 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -3.07% |
| Mar 11, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.60% |
| Mar 10, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.27% |
| Mar 9, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.68% |
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.24% |
| Mar 5, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.30% |
| Mar 4, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.94% |
| Mar 3, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -4.56% |
| Mar 2, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.30% |
| Feb 27, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.38% |
| Feb 26, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.19% |
| Feb 25, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.35% |