Morgan Stanley Institutional Passport Overseas Equity Portfolio class A (MSIBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.03
+0.04 (0.21%)
May 23, 2025, 4:00 PM EDT
MSIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.07% |
| Apr 23, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.68% |
| Apr 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.86% |
| Apr 21, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.23% |
| Apr 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.98% |
| Apr 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.58% |
| Apr 15, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.64% |
| Apr 14, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.11% |
| Apr 11, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 2.52% |
| Apr 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.54% |
| Apr 9, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 5.81% |
| Apr 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% |
| Apr 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.95% |
| Apr 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -5.47% |
| Apr 3, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.87% |
| Apr 2, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.11% |
| Apr 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.51% |
| Mar 31, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.45% |
| Mar 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.18% |
| Mar 27, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.34% |
| Mar 26, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.95% |
| Mar 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| Mar 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Mar 21, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.67% |
| Mar 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.66% |
| Mar 19, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| Mar 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| Mar 17, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.46% |