Morgan Stanley Inst Passport ovrs eq I (MSACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.49
+0.09 (0.44%)
Sep 16, 2025, 8:09 AM EDT
MSACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 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% |
| Aug 7, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.78% |
| Aug 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.05% |
| Aug 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Aug 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.26% |
| Aug 1, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.47% |
| Jul 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.88% |
| Jul 30, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.72% |
| Jul 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.41% |
| Jul 28, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.97% |
| Jul 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.26% |
| Jul 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.31% |
| Jul 23, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.82% |
| Jul 22, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.36% |
| Jul 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.52% |
| Jul 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.42% |
| Jul 17, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.58% |
| Jul 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.47% |
| Jul 15, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.42% |
| Jul 14, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jul 11, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.78% |
| Jul 10, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.36% |
| Jul 9, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.57% |
| Jul 8, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.58% |
| Jul 7, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.73% |