Morgan Stanley Institutional US Core Portfolio Class C (MUOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.19
+0.18 (0.56%)
At close: May 1, 2026
MUOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.31% |
| May 1, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.56% |
| Apr 30, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.14% |
| Apr 29, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.50% |
| Apr 28, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.13% |
| Apr 27, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.44% |
| Apr 24, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.73% |
| Apr 23, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.32% |
| Apr 22, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.83% |
| Apr 21, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.11% |
| Apr 20, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.16% |
| Apr 17, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.99% |
| Apr 16, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.19% |
| Apr 15, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.80% |
| Apr 14, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.43% |
| Apr 13, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.92% |
| Apr 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Apr 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.70% |
| Apr 8, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 2.62% |
| Apr 7, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.07% |
| Apr 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.65% |
| Apr 2, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Apr 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.86% |
| Mar 31, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.17% |
| Mar 30, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.11% |
| Mar 27, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.95% |
| Mar 26, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.58% |
| Mar 25, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.69% |
| Mar 24, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.65% |
| Mar 23, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.18% |
| Mar 20, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.27% |
| Mar 19, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.44% |
| Mar 18, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.38% |
| Mar 17, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.17% |
| Mar 16, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.95% |
| Mar 13, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.91% |
| Mar 12, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.79% |
| Mar 11, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.10% |
| Mar 10, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.36% |
| Mar 9, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.66% |
| Mar 6, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.38% |
| Mar 5, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.55% |
| Mar 4, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.76% |
| Mar 3, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.46% |
| Mar 2, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.07% |
| Feb 27, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.88% |
| Feb 26, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.52% |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% |
| Feb 24, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.89% |
| Feb 23, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.45% |