Morgan Stanley Institutional US Core Portfolio (MUOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.52
+0.02 (0.06%)
Sep 12, 2025, 4:00 PM EDT
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 0.60% |
| Sep 12, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.06% |
| Sep 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.72% |
| Sep 10, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| Sep 9, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.18% |
| Sep 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.27% |
| Sep 5, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -1.34% |
| Sep 4, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.18% |
| Sep 3, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.91% |
| Sep 2, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.72% |
| Aug 29, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.54% |
| Aug 28, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | 0.24% |
| Aug 27, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.06% |
| Aug 26, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.48% |
| Aug 25, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.15% |
| Aug 22, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 1.35% |
| Aug 21, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -0.37% |
| Aug 20, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | -0.12% |
| Aug 19, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.64% |
| Aug 18, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.15% |
| Aug 15, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.45% |
| Aug 14, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 0.21% |
| Aug 13, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.24% |
| Aug 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.76% |
| Aug 11, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.03% |
| Aug 8, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.04% |
| Aug 7, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.09% |
| Aug 6, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 1.59% |
| Aug 5, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.50% |
| Aug 4, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 1.64% |
| Aug 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.71% |
| Jul 31, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.34% |
| Jul 30, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.22% |
| Jul 29, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -0.22% |
| Jul 28, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| Jul 25, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.53% |
| Jul 24, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.37% |
| Jul 23, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.56% |
| Jul 22, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.34% |
| Jul 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jul 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.16% |
| Jul 17, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.73% |
| Jul 16, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.16% |
| Jul 15, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.28% |
| Jul 14, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.41% |
| Jul 11, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.19% |
| Jul 10, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.19% |
| Jul 9, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.70% |
| Jul 8, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.48% |
| Jul 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -0.79% |