Morgan Stanley Institutional US Core Portfolio Class I (MUOIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.77
-0.21 (-0.70%)
May 23, 2025, 4:00 PM EDT
MUOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 2.05% |
| May 23, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.70% |
| May 22, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.07% |
| May 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.41% |
| May 20, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.49% |
| May 19, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.16% |
| May 16, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.73% |
| May 15, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.60% |
| May 14, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.47% |
| May 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.84% |
| May 12, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 2.69% |
| May 9, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.24% |
| May 8, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.52% |
| May 7, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.24% |
| May 6, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.59% |
| May 5, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.45% |
| May 2, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.44% |
| May 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.74% |
| Apr 30, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.43% |
| Apr 29, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.32% |
| Apr 28, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.04% |
| Apr 25, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.36% |
| Apr 24, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.52% |
| Apr 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.58% |
| Apr 22, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 2.76% |
| Apr 21, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -2.40% |
| Apr 17, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.07% |
| Apr 16, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -2.24% |
| Apr 15, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.04% |
| Apr 14, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.84% |
| Apr 11, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.82% |
| Apr 10, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -2.81% |
| Apr 9, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 9.03% |
| Apr 8, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.09% |
| Apr 7, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.16% |
| Apr 4, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -6.08% |
| Apr 3, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.32% |
| Apr 2, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.60% |
| Apr 1, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.74% |
| Mar 31, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.43% |
| Mar 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.12% |
| Mar 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.28% |
| Mar 26, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -1.33% |
| Mar 25, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.58% |
| Mar 24, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 2.14% |
| Mar 21, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.07% |
| Mar 20, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.21% |
| Mar 19, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.28% |
| Mar 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.23% |
| Mar 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.71% |