Morgan Stanley Institutional US Core Portfolio (MUOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.12
0.00 (0.00%)
At close: Dec 26, 2025
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.60% |
| Dec 26, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Dec 24, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.31% |
| Dec 23, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.78% |
| Dec 22, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.81% |
| Dec 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.97% |
| Dec 18, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.95% |
| Dec 17, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -1.40% |
| Dec 16, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.03% |
| Dec 15, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.32% |
| Dec 12, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.29% |
| Dec 11, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.26% |
| Dec 10, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.44% |
| Dec 9, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.09% |
| Dec 8, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.44% |
| Dec 5, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.29% |
| Dec 4, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.09% |
| Dec 3, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.03% |
| Dec 2, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.29% |
| Dec 1, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.49% |
| Nov 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.29% |
| Nov 26, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0.70% |
| Nov 25, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.71% |
| Nov 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.55% |
| Nov 21, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 0.78% |
| Nov 20, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -1.45% |
| Nov 19, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.60% |
| Nov 18, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.92% |
| Nov 17, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -1.02% |
| Nov 14, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.09% |
| Nov 13, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.87% |
| Nov 12, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.03% |
| Nov 11, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.17% |
| Nov 10, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.90% |
| Nov 7, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.03% |
| Nov 6, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -1.07% |
| Nov 5, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.12% |
| Nov 4, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.98% |
| Nov 3, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.35% |
| Oct 31, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 1.02% |
| Oct 30, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.84% |
| Oct 29, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| Oct 28, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.44% |
| Oct 27, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 1.32% |
| Oct 24, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.62% |
| Oct 23, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.39% |
| Oct 22, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.71% |
| Oct 21, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.09% |
| Oct 20, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 0.98% |
| Oct 17, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 0.75% |