Morgan Stanley Institutional Passport Overseas Equity Portfolio class A (MSIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.68
+0.06 (0.27%)
At close: Dec 5, 2025
MSIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.27% |
| Dec 4, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Dec 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.53% |
| Dec 2, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.58% |
| Dec 1, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.67% |
| Nov 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.27% |
| Nov 26, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.04% |
| Nov 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.28% |
| Nov 24, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.37% |
| Nov 21, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.78% |
| Nov 20, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.72% |
| Nov 19, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.41% |
| Nov 18, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.90% |
| Nov 17, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.80% |
| Nov 14, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.18% |
| Nov 13, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.18% |
| Nov 12, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.66% |
| Nov 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Nov 10, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.66% |
| Nov 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.09% |
| Nov 6, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.71% |
| Nov 5, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.22% |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.50% |
| Nov 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.71% |
| Oct 31, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.13% |
| Oct 30, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.13% |
| Oct 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Oct 28, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.48% |
| Oct 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.98% |
| Oct 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Oct 23, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.49% |
| Oct 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% |
| Oct 21, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.71% |
| Oct 20, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.16% |
| Oct 17, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.49% |
| Oct 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.18% |
| Oct 15, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.31% |
| Oct 14, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.31% |
| Oct 13, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.36% |
| Oct 10, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -2.47% |
| Oct 9, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.83% |
| Oct 8, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.62% |
| Oct 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.79% |
| Oct 6, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.39% |
| Oct 3, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.35% |
| Oct 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.40% |
| Oct 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.76% |
| Sep 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.76% |
| Sep 29, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% |
| Sep 26, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.09% |