Morgan Stanley Inst Passport ovrs eq A (MSIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.24
+0.06 (0.28%)
Oct 15, 2025, 4:00 PM EDT
MSIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.19% |
| Oct 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.28% |
| Oct 14, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.28% |
| Oct 13, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.34% |
| Oct 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.47% |
| Oct 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.83% |
| Oct 8, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.60% |
| Oct 7, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.78% |
| Oct 6, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.42% |
| Oct 3, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.32% |
| Oct 2, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Oct 1, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.75% |
| Sep 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.76% |
| Sep 29, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.19% |
| Sep 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Sep 25, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.28% |
| Sep 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% |
| Sep 23, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.33% |
| Sep 22, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% |
| Sep 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.33% |
| Sep 18, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.76% |
| Sep 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.29% |
| Sep 16, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.38% |
| Sep 15, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| Sep 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.19% |
| Sep 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.01% |
| Sep 10, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.29% |
| Sep 9, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.05% |
| Sep 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.93% |
| Sep 5, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| Sep 4, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% |
| Sep 3, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Sep 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.15% |
| Aug 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.44% |
| Aug 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.30% |
| Aug 27, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Aug 26, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Aug 25, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.88% |
| Aug 22, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.43% |
| Aug 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Aug 20, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.15% |
| Aug 19, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.49% |
| Aug 18, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.20% |
| Aug 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.54% |
| Aug 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Aug 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.95% |
| Aug 12, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.42% |
| Aug 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.50% |
| Aug 8, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.05% |
| Aug 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.81% |