Morgan Stanley Institutional US Core Portfolio Class I (MUOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.17
+0.22 (0.79%)
Mar 12, 2025, 3:39 PM EST
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.79% |
| Mar 11, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.60% |
| Mar 10, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -2.93% |
| Mar 7, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.48% |
| Mar 6, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -2.32% |
| Mar 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.29% |
| Mar 4, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.11% |
| Mar 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.88% |
| Feb 28, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 1.74% |
| Feb 27, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.49% |
| Feb 26, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.07% |
| Feb 25, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.40% |
| Feb 24, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.39% |
| Feb 21, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.71% |
| Feb 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.93% |
| Feb 19, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.19% |
| Feb 18, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.03% |
| Feb 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.22% |
| Feb 13, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.40% |
| Feb 12, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.29% |
| Feb 11, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.03% |
| Feb 10, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.65% |
| Feb 7, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.13% |
| Feb 6, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.91% |
| Feb 5, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.29% |
| Feb 4, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.96% |
| Feb 3, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.66% |
| Jan 31, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.62% |
| Jan 30, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.33% |
| Jan 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% |
| Jan 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% |
| Jan 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% |
| Jan 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.32% |
| Jan 23, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.36% |
| Jan 22, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.12% |
| Jan 21, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.76% |
| Jan 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.14% |
| Jan 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Jan 15, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.91% |
| Jan 14, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.14% |
| Jan 13, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.14% |
| Jan 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -1.74% |
| Jan 8, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.34% |
| Jan 7, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -1.16% |
| Jan 6, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.53% |
| Jan 3, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 1.22% |
| Jan 2, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.14% |
| Dec 31, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.47% |
| Dec 30, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.97% |
| Dec 27, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.22% |