Morgan Stanley Institutional Fund, Inc. US Core Portfolio Class I (MUOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.45
-0.30 (-1.01%)
Oct 23, 2024, 4:00 PM EDT
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.01% |
| Oct 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.07% |
| Oct 21, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.03% |
| Oct 18, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.68% |
| Oct 17, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.03% |
| Oct 16, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.34% |
| Oct 15, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.71% |
| Oct 14, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.78% |
| Oct 11, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.89% |
| Oct 10, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.17% |
| Oct 9, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.83% |
| Oct 8, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.29% |
| Oct 7, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.11% |
| Oct 4, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.77% |
| Oct 3, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.03% |
| Oct 2, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.14% |
| Oct 1, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.86% |
| Sep 30, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.45% |
| Sep 27, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.52% |
| Sep 26, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.07% |
| Sep 25, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.14% |
| Sep 24, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.38% |
| Sep 23, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.35% |
| Sep 20, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.35% |
| Sep 19, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.66% |
| Sep 18, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.39% |
| Sep 17, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.11% |
| Sep 16, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.11% |
| Sep 13, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.67% |
| Sep 12, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.75% |
| Sep 11, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.34% |
| Sep 10, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.14% |
| Sep 9, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.17% |
| Sep 6, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.80% |
| Sep 5, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.32% |
| Sep 4, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.29% |
| Sep 3, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -2.58% |
| Aug 30, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.09% |
| Aug 29, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.28% |
| Aug 28, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.77% |
| Aug 27, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.28% |
| Aug 26, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.28% |
| Aug 23, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.99% |
| Aug 22, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.04% |
| Aug 21, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.67% |
| Aug 20, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.07% |
| Aug 19, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.06% |
| Aug 16, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.21% |
| Aug 15, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.66% |
| Aug 14, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.91% |
| Aug 13, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.55% |
| Aug 12, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.33% |
| Aug 9, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.71% |
| Aug 8, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 2.49% |
| Aug 7, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.76% |
| Aug 6, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.15% |
| Aug 5, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -3.20% |
| Aug 2, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -2.22% |
| Aug 1, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.68% |
| Jul 31, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.78% |
| Jul 30, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.51% |
| Jul 29, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.14% |
| Jul 26, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.62% |
| Jul 25, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.65% |
| Jul 24, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -2.43% |
| Jul 23, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% |
| Jul 22, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.43% |
| Jul 19, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.96% |
| Jul 18, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.88% |
| Jul 17, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.83% |
| Jul 16, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.28% |
| Jul 15, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.45% |
| Jul 12, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.52% |
| Jul 11, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.41% |
| Jul 10, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.93% |
| Jul 9, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.21% |
| Jul 8, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.07% |
| Jul 5, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.35% |
| Jul 3, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.56% |
| Jul 2, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.60% |
| Jul 1, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.46% |
| Jun 28, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.42% |
| Jun 27, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.04% |
| Jun 26, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.25% |
| Jun 25, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.75% |
| Jun 24, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.67% |
| Jun 21, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.25% |
| Jun 20, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.32% |
| Jun 18, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.46% |
| Jun 17, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.96% |
| Jun 14, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.18% |
| Jun 13, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.29% |
| Jun 12, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.76% |
| Jun 11, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.18% |
| Jun 10, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.36% |
| Jun 7, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| Jun 6, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.07% |
| Jun 5, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.32% |
| Jun 4, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.15% |
| Jun 3, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |