Morgan Stanley Instl US Core I (MUOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.78
-0.71 (-1.95%)
At close: Oct 30, 2026
MUOIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | -1.95% |
| Oct 29, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -1.00% |
| Oct 28, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.38% |
| Oct 27, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.60% |
| Oct 26, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.77% |
| Oct 23, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.44% |
| Oct 22, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -1.76% |
| Oct 21, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.65% |
| Oct 20, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.08% |
| Oct 19, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.35% |
| Oct 16, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -1.00% |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Oct 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.31% |
| Oct 13, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Oct 12, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.16% |
| Oct 9, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.59% |
| Oct 8, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -0.51% |
| Oct 7, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.24% |
| Oct 6, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 0.56% |
| Oct 5, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.49% |
| Oct 2, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.65% |
| Oct 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.68% |
| Sep 30, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.19% |
| Sep 29, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.44% |
| Sep 28, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.57% |
| Sep 25, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.96% |
| Sep 24, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.16% |
| Sep 23, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -1.14% |
| Sep 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.51% |
| Sep 21, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 1.17% |
| Sep 18, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.30% |
| Sep 17, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.52% |
| Sep 16, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.25% |
| Sep 15, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.44% |
| Sep 14, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.06% |
| Sep 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | 1.18% |
| Sep 10, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.66% |
| Sep 9, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.54% |
| Sep 8, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.89% |
| Sep 4, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.16% |
| Sep 3, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 1.53% |
| Sep 2, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.74% |
| Sep 1, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.68% |
| Aug 31, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -0.49% |
| Aug 28, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.05% |
| Aug 27, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.60% |
| Aug 26, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.16% |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.47% |
| Aug 24, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.44% |
| Aug 21, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.41% |