Morgan Stanley Institutional US Core Portfolio Class R6 (MUOSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.00
-0.14 (-0.48%)
Mar 7, 2025, 4:00 PM EST
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.60% |
| Mar 10, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -2.97% |
| Mar 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.48% |
| Mar 6, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.28% |
| Mar 5, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.26% |
| Mar 4, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.07% |
| Mar 3, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.91% |
| Feb 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.74% |
| Feb 27, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.45% |
| Feb 26, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.03% |
| Feb 25, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.36% |
| Feb 24, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.39% |
| Feb 21, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.74% |
| Feb 20, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.89% |
| Feb 19, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.16% |
| Feb 18, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.03% |
| Feb 14, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.26% |
| Feb 13, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.36% |
| Feb 12, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.26% |
| Feb 11, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.03% |
| Feb 10, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.62% |
| Feb 7, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.13% |
| Feb 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.91% |
| Feb 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.33% |
| Feb 4, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.96% |
| Feb 3, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.69% |
| Jan 31, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.62% |
| Jan 30, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.36% |
| Jan 29, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.65% |
| Jan 28, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.28% |
| Jan 27, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -1.30% |
| Jan 24, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.29% |
| Jan 23, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.32% |
| Jan 22, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.15% |
| Jan 21, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.73% |
| Jan 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.17% |
| Jan 16, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.03% |
| Jan 15, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.94% |
| Jan 14, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% |
| Jan 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.17% |
| Jan 10, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.74% |
| Jan 8, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.37% |
| Jan 7, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.16% |
| Jan 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.50% |
| Jan 3, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.22% |
| Jan 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.10% |
| Dec 31, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.47% |
| Dec 30, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.96% |
| Dec 27, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.22% |
| Dec 26, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.07% |