Morgan Stanley Institutional Passport Overseas Equity Portfolio class A (MSIBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.68
-0.15 (-0.69%)
At close: May 19, 2026
MSIBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.69% |
| May 18, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.41% |
| May 15, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -2.51% |
| May 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.18% |
| May 13, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.18% |
| May 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.86% |
| May 11, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.63% |
| May 8, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.14% |
| May 7, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.30% |
| May 6, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2.53% |
| May 5, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.21% |
| May 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.19% |
| May 1, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.19% |
| Apr 30, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.36% |
| Apr 29, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Apr 28, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.70% |
| Apr 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% |
| Apr 24, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.80% |
| Apr 23, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.70% |
| Apr 22, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.52% |
| Apr 21, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.57% |
| Apr 20, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.51% |
| Apr 17, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.88% |
| Apr 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.32% |
| Apr 15, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.23% |
| Apr 14, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.23% |
| Apr 13, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.08% |
| Apr 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.14% |
| Apr 9, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.23% |
| Apr 8, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 3.64% |
| Apr 7, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.39% |
| Apr 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Apr 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.68% |
| Apr 1, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.63% |
| Mar 31, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 2.89% |
| Mar 30, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.10% |
| Mar 27, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.61% |
| Mar 26, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -2.41% |
| Mar 25, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.20% |
| Mar 24, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.54% |
| Mar 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.82% |
| Mar 20, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -2.98% |
| Mar 19, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.05% |
| Mar 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.40% |
| Mar 17, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.53% |
| Mar 16, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.93% |
| Mar 13, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.74% |
| Mar 12, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -2.44% |
| Mar 11, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.33% |
| Mar 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.96% |