Morgan Stanley Institutional US Core Portfolio Class I (MUOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.35
+0.26 (0.84%)
Jun 27, 2025, 4:00 PM EDT
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.57% |
| Jun 27, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.84% |
| Jun 26, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.65% |
| Jun 25, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.03% |
| Jun 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.62% |
| Jun 23, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.15% |
| Jun 20, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.13% |
| Jun 18, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.23% |
| Jun 17, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.49% |
| Jun 16, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.89% |
| Jun 13, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.24% |
| Jun 12, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.43% |
| Jun 11, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.36% |
| Jun 10, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.16% |
| Jun 9, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| Jun 6, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.12% |
| Jun 5, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.43% |
| Jun 4, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.13% |
| Jun 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.26% |
| Jun 2, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.33% |
| May 30, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.30% |
| May 29, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.43% |
| May 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.59% |
| May 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.05% |
| May 23, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.70% |
| May 22, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.07% |
| May 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.41% |
| May 20, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.49% |
| May 19, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.16% |
| May 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.73% |
| May 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.60% |
| May 14, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.47% |
| May 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.84% |
| May 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 2.69% |
| May 9, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.24% |
| May 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.52% |
| May 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.24% |
| May 6, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.59% |
| May 5, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.45% |
| May 2, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.44% |
| May 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.74% |
| Apr 30, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.43% |
| Apr 29, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.32% |
| Apr 28, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.04% |
| Apr 25, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.36% |
| Apr 24, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.52% |
| Apr 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.58% |
| Apr 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.76% |
| Apr 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.40% |
| Apr 17, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.07% |