Morgan Stanley Institutional US Core Portfolio Class I (MUOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.27
-0.05 (-0.15%)
Jan 30, 2026, 9:30 AM EST
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 3, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.96% |
| Feb 2, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.32% |
| Jan 30, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.15% |
| Jan 29, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.55% |
| Jan 28, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Jan 27, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.35% |
| Jan 26, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.12% |
| Jan 23, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.09% |
| Jan 22, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.44% |
| Jan 21, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.88% |
| Jan 20, 2026 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -2.53% |
| Jan 16, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.03% |
| Jan 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.26% |
| Jan 14, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.00% |
| Jan 13, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.60% |
| Jan 12, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.23% |
| Jan 9, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.34% |
| Jan 8, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.37% |
| Jan 7, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.03% |
| Jan 6, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.23% |
| Jan 5, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.19% |
| Jan 2, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.09% |
| Dec 31, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.75% |
| Dec 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.34% |
| Dec 29, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.57% |
| Dec 26, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| Dec 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.29% |
| Dec 23, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.78% |
| Dec 22, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.81% |
| Dec 19, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.97% |
| Dec 18, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.95% |
| Dec 17, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.40% |
| Dec 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.03% |
| Dec 15, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.29% |
| Dec 12, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.32% |
| Dec 11, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.26% |
| Dec 10, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.47% |
| Dec 9, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.12% |
| Dec 8, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.41% |
| Dec 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.29% |
| Dec 4, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.06% |
| Dec 3, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.03% |
| Dec 2, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.29% |
| Dec 1, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.46% |
| Nov 28, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.29% |
| Nov 26, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.67% |
| Nov 25, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.71% |
| Nov 24, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 1.56% |
| Nov 21, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.78% |
| Nov 20, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.46% |