Morgan Stanley Institutional Asia Opportunity Portfolio Class I (MSAQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.14
-0.36 (-1.53%)
May 20, 2026, 8:06 AM EST
MSAQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | - | - |
| May 19, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.53% |
| May 18, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.04% |
| May 15, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -4.16% |
| May 14, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.41% |
| May 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 2.54% |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.19% |
| May 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.52% |
| May 8, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.54% |
| May 7, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.70% |
| May 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 3.95% |
| May 5, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.86% |
| May 4, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.76% |
| May 1, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.09% |
| Apr 30, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.80% |
| Apr 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.27% |
| Apr 28, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.36% |
| Apr 27, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.88% |
| Apr 24, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.30% |
| Apr 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.28% |
| Apr 22, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.98% |
| Apr 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.49% |
| Apr 20, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.49% |
| Apr 17, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.85% |
| Apr 16, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.99% |
| Apr 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.83% |
| Apr 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 2.05% |
| Apr 13, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.04% |
| Apr 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.19% |
| Apr 9, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.75% |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 6.47% |
| Apr 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Apr 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 1.26% |
| Apr 2, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.19% |
| Apr 1, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.67% |
| Mar 31, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.24% |
| Mar 30, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.08% |
| Mar 27, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.82% |
| Mar 26, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -4.55% |
| Mar 25, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.42% |
| Mar 24, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.24% |
| Mar 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.84% |
| Mar 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -3.04% |
| Mar 19, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.86% |
| Mar 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.56% |
| Mar 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.57% |
| Mar 16, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 3.03% |
| Mar 13, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |
| Mar 12, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -3.02% |
| Mar 11, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.56% |