Morgan Stanley Institutional US Core Portfolio Class A (MUOAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.94
+0.26 (0.85%)
Jun 27, 2025, 4:00 PM EDT
MUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.58% |
| Jun 27, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.85% |
| Jun 26, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.62% |
| Jun 25, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.03% |
| Jun 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.63% |
| Jun 23, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.17% |
| Jun 20, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.17% |
| Jun 18, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.23% |
| Jun 17, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.46% |
| Jun 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.87% |
| Jun 13, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.22% |
| Jun 12, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.40% |
| Jun 11, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.33% |
| Jun 10, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.13% |
| Jun 9, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.43% |
| Jun 6, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.13% |
| Jun 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.43% |
| Jun 4, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.13% |
| Jun 3, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.27% |
| Jun 2, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.33% |
| May 30, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.30% |
| May 29, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.44% |
| May 28, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.60% |
| May 27, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 2.04% |
| May 23, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.71% |
| May 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.07% |
| May 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.40% |
| May 20, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.50% |
| May 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.13% |
| May 16, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.77% |
| May 15, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.57% |
| May 14, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.47% |
| May 13, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.82% |
| May 12, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 2.69% |
| May 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.25% |
| May 8, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.53% |
| May 7, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.28% |
| May 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.60% |
| May 5, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.49% |
| May 2, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.45% |
| May 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% |
| Apr 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.43% |
| Apr 29, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.32% |
| Apr 28, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.04% |
| Apr 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.36% |
| Apr 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 1.50% |
| Apr 23, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.60% |
| Apr 22, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 2.76% |
| Apr 21, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -2.39% |
| Apr 17, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.07% |