Morgan Stanley Institutional Passport Overseas Equity Portfolio class A (MSIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.64
+0.07 (0.36%)
Jul 2, 2025, 4:00 PM EDT
MSIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.51% |
| Jul 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.71% |
| Jul 3, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.15% |
| Jul 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.36% |
| Jul 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.56% |
| Jun 30, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.05% |
| Jun 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.41% |
| Jun 26, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.29% |
| Jun 25, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.46% |
| Jun 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.15% |
| Jun 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.31% |
| Jun 20, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.57% |
| Jun 18, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Jun 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.13% |
| Jun 16, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.26% |
| Jun 13, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.97% |
| Jun 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.87% |
| Jun 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Jun 10, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.10% |
| Jun 9, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.10% |
| Jun 6, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.21% |
| Jun 5, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.47% |
| Jun 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| Jun 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.41% |
| Jun 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.15% |
| May 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.21% |
| May 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% |
| May 28, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.88% |
| May 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.31% |
| May 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.21% |
| May 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.16% |
| May 21, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.21% |
| May 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.42% |
| May 19, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.48% |
| May 16, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.21% |
| May 15, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.02% |
| May 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.16% |
| May 13, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.22% |
| May 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.81% |
| May 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.44% |
| May 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.49% |
| May 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.16% |
| May 6, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.22% |
| May 5, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| May 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.71% |
| May 1, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.22% |
| Apr 30, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.44% |
| Apr 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.44% |
| Apr 28, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.56% |
| Apr 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.22% |