Morgan Stanley Institutional US Core Portfolio (MUOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.77
+0.12 (0.35%)
Nov 3, 2025, 4:00 PM EST
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.98% |
| Nov 3, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.35% |
| Oct 31, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.02% |
| Oct 30, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.84% |
| Oct 29, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| Oct 28, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.44% |
| Oct 27, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.32% |
| Oct 24, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | 0.62% |
| Oct 23, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.39% |
| Oct 22, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.71% |
| Oct 21, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.09% |
| Oct 20, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.98% |
| Oct 17, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 0.75% |
| Oct 16, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.95% |
| Oct 15, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.24% |
| Oct 14, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.30% |
| Oct 13, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.29% |
| Oct 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.41% |
| Oct 9, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.09% |
| Oct 8, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.41% |
| Oct 7, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.18% |
| Oct 6, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.24% |
| Oct 3, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.09% |
| Oct 2, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | -0.15% |
| Oct 1, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.15% |
| Sep 30, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.38% |
| Sep 29, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.41% |
| Sep 26, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.45% |
| Sep 25, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | -0.24% |
| Sep 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.44% |
| Sep 23, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.79% |
| Sep 22, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.56% |
| Sep 19, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.47% |
| Sep 18, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 0.42% |
| Sep 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.06% |
| Sep 16, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.18% |
| Sep 15, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.60% |
| Sep 12, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.03% |
| Sep 11, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.75% |
| Sep 10, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.03% |
| Sep 9, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.21% |
| Sep 8, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.27% |
| Sep 5, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -1.34% |
| Sep 4, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 1.18% |
| Sep 3, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.88% |
| Sep 2, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.70% |
| Aug 29, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.54% |
| Aug 28, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.21% |
| Aug 27, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.09% |
| Aug 26, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.45% |