Morgan Stanley Institutional US Core Portfolio (MUOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.48
+0.01 (0.03%)
Dec 3, 2025, 9:30 AM EST
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |