Morgan Stanley Institutional Asia Opportunity Portfolio (MSAWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.92
+0.04 (0.17%)
Oct 8, 2025, 4:00 PM EDT
MSAWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -3.92% |
| Oct 9, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.87% |
| Oct 8, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.17% |
| Oct 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.12% |
| Oct 6, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.96% |
| Oct 3, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.13% |
| Oct 2, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% |
| Oct 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.53% |
| Sep 30, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.48% |
| Sep 29, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.34% |
| Sep 26, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.66% |
| Sep 25, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Sep 24, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| Sep 23, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.27% |
| Sep 22, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.09% |
| Sep 19, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.48% |
| Sep 18, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.17% |
| Sep 17, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.83% |
| Sep 16, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 1.20% |
| Sep 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.63% |
| Sep 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.18% |
| Sep 11, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.32% |
| Sep 10, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.09% |
| Sep 9, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.87% |
| Sep 8, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.25% |
| Sep 5, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.75% |
| Sep 4, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% |
| Sep 3, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.38% |
| Sep 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.42% |
| Aug 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.37% |
| Aug 28, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.56% |
| Aug 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.43% |
| Aug 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.64% |
| Aug 25, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.14% |
| Aug 22, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.35% |
| Aug 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.23% |
| Aug 20, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.28% |
| Aug 19, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.14% |
| Aug 18, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.19% |
| Aug 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.56% |
| Aug 14, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.93% |
| Aug 13, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.85% |
| Aug 12, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.67% |
| Aug 11, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.38% |
| Aug 8, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.75% |
| Aug 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.81% |
| Aug 6, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.43% |
| Aug 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Aug 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.44% |
| Aug 1, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.97% |