Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.92
+0.18 (1.85%)
At close: Jan 5, 2026
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.30% |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.81% |
| Jan 5, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.85% |
| Jan 2, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.46% |
| Dec 31, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.83% |
| Dec 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.02% |
| Dec 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.71% |
| Dec 26, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.39% |
| Dec 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% |
| Dec 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.47% |
| Dec 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.52% |
| Dec 19, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.43% |
| Dec 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.62% |
| Dec 17, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.01% |
| Dec 16, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% |
| Dec 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -2.94% |
| Dec 12, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.02% |
| Dec 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.29% |
| Dec 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.58% |
| Dec 8, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Dec 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.44% |
| Dec 4, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 2.15% |
| Dec 3, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.82% |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.12% |
| Dec 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -4.01% |
| Nov 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |
| Nov 26, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.20% |
| Nov 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.91% |
| Nov 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.88% |
| Nov 21, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.74% |
| Nov 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -2.97% |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.32% |
| Nov 18, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Nov 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -3.80% |
| Nov 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.97% |
| Nov 13, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -5.04% |
| Nov 12, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.64% |
| Nov 11, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.09% |
| Nov 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2.33% |
| Nov 7, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.80% |
| Nov 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.40% |
| Nov 5, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.14% |
| Nov 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.00% |
| Nov 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.83% |
| Oct 31, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 3.28% |
| Oct 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.62% |
| Oct 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.89% |
| Oct 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.58% |
| Oct 27, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.87% |