Morgan Stanley Institutional International Opportunity Portfolio Class IR (MRNPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.34
-0.27 (-0.83%)
May 28, 2025, 4:00 PM EDT
MRNPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.06% |
| May 29, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.12% |
| May 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.83% |
| May 27, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | 0.90% |
| May 23, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.22% |
| May 22, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.18% |
| May 21, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.07% |
| May 20, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.27% |
| May 19, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.18% |
| May 16, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.46% |
| May 15, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.18% |
| May 14, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.59% |
| May 13, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.90% |
| May 12, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 2.32% |
| May 9, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.42% |
| May 8, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| May 7, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.61% |
| May 6, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.10% |
| May 5, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.38% |
| May 2, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 2.49% |
| May 1, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.26% |
| Apr 30, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.79% |
| Apr 29, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.23% |
| Apr 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.20% |
| Apr 25, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.26% |
| Apr 24, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.82% |
| Apr 23, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.02% |
| Apr 22, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 2.30% |
| Apr 21, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.76% |
| Apr 17, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.19% |
| Apr 16, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.51% |
| Apr 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.54% |
| Apr 14, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.32% |
| Apr 11, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 2.00% |
| Apr 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -2.17% |
| Apr 9, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 7.44% |
| Apr 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.08% |
| Apr 7, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -1.92% |
| Apr 4, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -5.70% |
| Apr 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -2.93% |
| Apr 2, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.95% |
| Apr 1, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Mar 31, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.08% |
| Mar 28, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -1.88% |
| Mar 27, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.46% |
| Mar 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -2.18% |
| Mar 25, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.03% |
| Mar 24, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.39% |
| Mar 21, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.36% |
| Mar 20, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.68% |