Morgan Stanley Institutional US Core Portfolio Class A (MUOAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.18
+0.25 (0.70%)
At close: Oct 1, 2026
MUOAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.70% |
| Sep 30, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.22% |
| Sep 29, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.41% |
| Sep 28, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.58% |
| Sep 25, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.97% |
| Sep 24, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.14% |
| Sep 23, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -1.13% |
| Sep 22, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.52% |
| Sep 21, 2026 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1.16% |
| Sep 18, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.33% |
| Sep 17, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.52% |
| Sep 16, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.25% |
| Sep 15, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.45% |
| Sep 14, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.08% |
| Sep 11, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.20% |
| Sep 10, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.67% |
| Sep 9, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -0.55% |
| Sep 8, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.90% |
| Sep 4, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.14% |
| Sep 3, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 1.50% |
| Sep 2, 2026 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.76% |
| Sep 1, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.67% |
| Aug 31, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.50% |
| Aug 28, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -0.06% |
| Aug 27, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.61% |
| Aug 26, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.19% |
| Aug 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.47% |
| Aug 24, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.44% |
| Aug 21, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.42% |
| Aug 20, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.10% |
| Aug 19, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.49% |
| Aug 18, 2026 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.79% |
| Aug 17, 2026 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.08% |
| Aug 14, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Aug 13, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 0.60% |
| Aug 12, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.63% |
| Aug 11, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.52% |
| Aug 10, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.11% |
| Aug 7, 2026 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.11% |
| Aug 6, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.22% |
| Aug 5, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.08% |
| Aug 4, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.59% |
| Aug 3, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.47% |
| Jul 31, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 1.20% |
| Jul 30, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 2.19% |
| Jul 29, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.66% |
| Jul 28, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.06% |
| Jul 27, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.06% |
| Jul 24, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.09% |
| Jul 23, 2026 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.30% |