Morgan Stanley Institutional US Core Portfolio (MUOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.87
-0.20 (-0.57%)
At close: Dec 29, 2025
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 19, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.63% |
| Nov 18, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.95% |
| Nov 17, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -1.03% |
| Nov 14, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.06% |
| Nov 13, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.90% |
| Nov 12, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| Nov 11, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.17% |
| Nov 10, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.88% |
| Nov 7, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.03% |
| Nov 6, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.07% |
| Nov 5, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.12% |
| 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% |