Morgan Stanley Institutional International Opportunity Portfolio Class C (MSOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.03
-0.02 (-0.07%)
At close: Dec 5, 2025
MSOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.25% |
| Dec 5, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.07% |
| Dec 4, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.50% |
| Dec 3, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.04% |
| Dec 2, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.54% |
| Dec 1, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.75% |
| Nov 28, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 0.87% |
| Nov 26, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.02% |
| Nov 25, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.07% |
| Nov 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.82% |
| Nov 21, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1.09% |
| Nov 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -2.77% |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.29% |
| Nov 18, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.73% |
| Nov 17, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.54% |
| Nov 14, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.71% |
| Nov 13, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.71% |
| Nov 12, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.63% |
| Nov 11, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.85% |
| Nov 10, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.04% |
| Nov 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.43% |
| Nov 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.33% |
| Nov 5, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.45% |
| Nov 4, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.58% |
| Nov 3, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.03% |
| Oct 31, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.51% |
| Oct 30, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.85% |
| Oct 29, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.27% |
| Oct 28, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.51% |
| Oct 27, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.43% |
| Oct 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.27% |
| Oct 23, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.17% |
| Oct 22, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.75% |
| Oct 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.31% |
| Oct 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.89% |
| Oct 17, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.31% |
| Oct 16, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.10% |
| Oct 15, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.05% |
| Oct 14, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.52% |
| Oct 13, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.80% |
| Oct 10, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -3.18% |
| Oct 9, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.65% |
| Oct 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.44% |
| Oct 7, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.71% |
| Oct 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.48% |
| Oct 3, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.17% |
| Oct 2, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.55% |
| Oct 1, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.10% |
| Sep 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.72% |
| Sep 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.97% |