Morgan Stanley Institutional Asia Opportunity Portfolio Class A (MSAUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.63
-0.36 (-1.57%)
At close: May 19, 2026
MSAUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.57% |
| May 18, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.09% |
| May 15, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -4.17% |
| May 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.42% |
| May 13, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.51% |
| May 12, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -3.18% |
| May 11, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.51% |
| May 8, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.50% |
| May 7, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.67% |
| May 6, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 3.95% |
| May 5, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.86% |
| May 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.76% |
| May 1, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.09% |
| Apr 30, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.77% |
| Apr 29, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.27% |
| Apr 28, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.30% |
| Apr 27, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.86% |
| Apr 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.32% |
| Apr 23, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.31% |
| Apr 22, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.96% |
| Apr 21, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.45% |
| Apr 20, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.50% |
| Apr 17, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.82% |
| Apr 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.01% |
| Apr 15, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.82% |
| Apr 14, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.05% |
| Apr 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.01% |
| Apr 10, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% |
| Apr 9, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.76% |
| Apr 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 6.46% |
| Apr 7, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.10% |
| Apr 6, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.29% |
| Apr 2, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.22% |
| Apr 1, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.65% |
| Mar 31, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 3.20% |
| Mar 30, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.00% |
| Mar 27, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.86% |
| Mar 26, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -4.55% |
| Mar 25, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1.40% |
| Mar 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% |
| Mar 23, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.83% |
| Mar 20, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -3.06% |
| Mar 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.88% |
| Mar 18, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.54% |
| Mar 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.53% |
| Mar 16, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 3.05% |
| Mar 13, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.40% |
| Mar 12, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -3.04% |
| Mar 11, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.53% |
| Mar 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.56% |