Morgan Stanley Institutional Asia Opportunity Portfolio Class R6 (MSAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.22
-0.37 (-1.57%)
At close: May 19, 2026
MSAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.57% |
| May 18, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.08% |
| May 15, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -4.19% |
| May 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.40% |
| May 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.53% |
| May 12, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -3.18% |
| May 11, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.51% |
| May 8, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.53% |
| May 7, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.69% |
| May 6, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.94% |
| May 5, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.85% |
| May 4, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.76% |
| May 1, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.13% |
| Apr 30, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.75% |
| Apr 29, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.26% |
| Apr 28, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.31% |
| Apr 27, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% |
| Apr 24, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.29% |
| Apr 23, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.27% |
| Apr 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.93% |
| Apr 21, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.44% |
| Apr 20, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.48% |
| Apr 17, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.80% |
| Apr 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.03% |
| Apr 15, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.82% |
| Apr 14, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 2.05% |
| Apr 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.03% |
| Apr 10, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.19% |
| Apr 9, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.74% |
| Apr 8, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 6.49% |
| Apr 7, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.10% |
| Apr 6, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.25% |
| Apr 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.19% |
| Apr 1, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.61% |
| Mar 31, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 3.28% |
| Mar 30, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.08% |
| Mar 27, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.87% |
| Mar 26, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -4.48% |
| Mar 25, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.37% |
| Mar 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% |
| Mar 23, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.84% |
| Mar 20, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -3.08% |
| Mar 19, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.86% |
| Mar 18, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.55% |
| Mar 17, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.57% |
| Mar 16, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 3.02% |
| Mar 13, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.39% |
| Mar 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -3.01% |
| Mar 11, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.51% |
| Mar 10, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.52% |