Morgan Stanley Institutional US Core Portfolio (MUOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.22
+0.19 (0.58%)
Sep 15, 2025, 4:00 PM EDT
MUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.06% |
| Sep 11, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.73% |
| Sep 10, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| Sep 9, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.18% |
| Sep 8, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.28% |
| Sep 5, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -1.33% |
| Sep 4, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | 1.16% |
| Sep 3, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.90% |
| Sep 2, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.71% |
| Aug 29, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.55% |
| Aug 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.21% |
| Aug 27, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.09% |
| Aug 26, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.46% |
| Aug 25, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.15% |
| Aug 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.34% |
| Aug 21, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.37% |
| Aug 20, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.09% |
| Aug 19, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.65% |
| Aug 18, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.15% |
| Aug 15, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.46% |
| Aug 14, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.21% |
| Aug 13, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.25% |
| Aug 12, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0.77% |
| Aug 11, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.03% |
| Aug 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.03% |
| Aug 7, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.09% |
| Aug 6, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.61% |
| Aug 5, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.50% |
| Aug 4, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.60% |
| Aug 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.70% |
| Jul 31, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.34% |
| Jul 30, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.22% |
| Jul 29, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.22% |
| Jul 28, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Jul 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.54% |
| Jul 24, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.35% |
| Jul 23, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.60% |
| Jul 22, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.35% |
| Jul 21, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Jul 18, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.13% |
| Jul 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.74% |
| Jul 16, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.16% |
| Jul 15, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.29% |
| Jul 14, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.42% |
| Jul 11, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.22% |
| Jul 10, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.22% |
| Jul 9, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.71% |
| Jul 8, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.51% |
| Jul 7, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.77% |
| Jul 3, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.00% |