Morgan Stanley Inst Passport ovrs eq A (MSIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.87
-0.04 (-0.19%)
Sep 12, 2025, 4:00 PM EDT
MSIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.05% |
| Aug 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Aug 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.28% |
| Aug 1, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.46% |
| Jul 31, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.91% |
| Jul 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.70% |
| Jul 29, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.46% |
| Jul 28, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.00% |
| Jul 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.25% |
| Jul 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.35% |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.82% |
| Jul 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.41% |
| Jul 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.46% |
| Jul 18, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.41% |
| Jul 17, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.61% |
| Jul 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.46% |
| Jul 15, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% |
| Jul 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| Jul 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.81% |
| Jul 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.35% |
| Jul 9, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.61% |
| 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% |