Morgan Stanley Institutional US Core Portfolio (MUOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.18
-0.24 (-0.72%)
Oct 22, 2025, 4:00 PM EDT
MUOAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.72% |
| Oct 21, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.06% |
| Oct 20, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.97% |
| Oct 17, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.76% |
| Oct 16, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.96% |
| Oct 15, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.24% |
| Oct 14, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.30% |
| Oct 13, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 1.28% |
| Oct 10, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -2.38% |
| Oct 9, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.12% |
| Oct 8, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.42% |
| Oct 7, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.18% |
| Oct 6, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.24% |
| Oct 3, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.09% |
| Oct 2, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.15% |
| Oct 1, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.15% |
| Sep 30, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 0.36% |
| Sep 29, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.45% |
| Sep 26, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.45% |
| Sep 25, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.27% |
| Sep 24, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -0.42% |
| Sep 23, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.80% |
| Sep 22, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.54% |
| Sep 19, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.51% |
| Sep 18, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.39% |
| Sep 17, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | -0.06% |
| Sep 16, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.18% |
| Sep 15, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.58% |
| 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% |