Morgan Stanley Institutional Inception Portfolio Class C (MSCOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.22
+0.36 (4.58%)
At close: Mar 31, 2026
MSCOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.58% |
| Mar 30, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.75% |
| Mar 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.53% |
| Mar 26, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.22% |
| Mar 25, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.66% |
| Mar 24, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.86% |
| Mar 23, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.38% |
| Mar 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.99% |
| Mar 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.15% |
| Mar 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.15% |
| Mar 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.08% |
| Mar 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.93% |
| Mar 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% |
| Mar 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.36% |
| Mar 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% |
| Mar 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.34% |
| Mar 9, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.17% |
| Mar 6, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.02% |
| Mar 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.34% |
| Mar 4, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3.01% |
| Mar 3, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.37% |
| Mar 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% |
| Feb 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.03% |
| Feb 26, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.83% |
| Feb 25, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% |
| Feb 24, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.87% |
| Feb 23, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.94% |
| Feb 20, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -2.32% |
| Feb 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.56% |
| Feb 18, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.47% |
| Feb 17, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Feb 13, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.78% |
| Feb 12, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -3.25% |
| Feb 11, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.45% |
| Feb 10, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.33% |
| Feb 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 1.01% |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 7.36% |
| Feb 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -5.69% |
| Feb 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.33% |
| Feb 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.53% |
| Feb 2, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.33% |
| Jan 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.55% |
| Jan 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.57% |
| Jan 28, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.15% |
| Jan 27, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.62% |
| Jan 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.82% |
| Jan 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.71% |
| Jan 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.63% |
| Jan 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Jan 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.30% |