Morgan Stanley Institutional US Core Portfolio (MUOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.86
+0.01 (0.03%)
At close: Dec 3, 2025
MUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.28% |
| Dec 4, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.08% |
| Dec 3, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.03% |
| Dec 2, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.28% |
| Dec 1, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.50% |
| Nov 28, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.31% |
| Nov 26, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.67% |
| Nov 25, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.74% |
| Nov 24, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.52% |
| Nov 21, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.81% |
| Nov 20, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -1.48% |
| Nov 19, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.60% |
| Nov 18, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.94% |
| Nov 17, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.99% |
| Nov 14, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.11% |
| Nov 13, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -1.85% |
| Nov 12, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.03% |
| Nov 11, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.17% |
| Nov 10, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.92% |
| Nov 7, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Nov 6, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.06% |
| Nov 5, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.11% |
| Nov 4, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.00% |
| Nov 3, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.36% |
| Oct 31, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.01% |
| Oct 30, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.86% |
| Oct 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.03% |
| Oct 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.42% |
| Oct 27, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.30% |
| Oct 24, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.65% |
| Oct 23, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.37% |
| Oct 22, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.71% |
| Oct 21, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.06% |
| Oct 20, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.94% |
| Oct 17, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.78% |
| Oct 16, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.97% |
| Oct 15, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.26% |
| Oct 14, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.31% |
| Oct 13, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.27% |
| Oct 10, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -2.37% |
| Oct 9, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.11% |
| Oct 8, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.40% |
| Oct 7, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.17% |
| Oct 6, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.25% |
| Oct 3, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.09% |
| Oct 2, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.17% |
| Oct 1, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.14% |
| Sep 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.37% |
| Sep 29, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.46% |
| Sep 26, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.43% |