Morgan Stanley Inst Passport ovrs eq I (MSACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
-0.09 (-0.43%)
Oct 17, 2025, 4:00 PM EDT
MSACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.14% |
| Oct 15, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.29% |
| Oct 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.24% |
| Oct 13, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.32% |
| Oct 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.48% |
| Oct 9, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.85% |
| Oct 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.67% |
| Oct 7, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.80% |
| Oct 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.38% |
| Oct 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% |
| Oct 2, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.43% |
| Oct 1, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| Sep 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| Sep 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Sep 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% |
| Sep 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.29% |
| Sep 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.10% |
| Sep 23, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| Sep 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.58% |
| Sep 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.29% |
| Sep 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.73% |
| Sep 17, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Sep 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.39% |
| Sep 15, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.44% |
| Sep 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| Sep 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.04% |
| Sep 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% |
| Sep 9, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Sep 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.95% |
| Sep 5, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.10% |
| Sep 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.60% |
| Sep 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| Sep 2, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.15% |
| Aug 29, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.40% |
| Aug 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.25% |
| Aug 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Aug 26, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.05% |
| Aug 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.85% |
| Aug 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.42% |
| Aug 21, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.10% |
| Aug 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.15% |
| Aug 19, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.50% |
| Aug 18, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.15% |
| Aug 15, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.51% |
| Aug 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% |
| Aug 13, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.92% |
| Aug 12, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.45% |
| Aug 11, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.46% |
| Aug 8, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.05% |