Morgan Stanley Institutional US Core Portfolio Class R6 (MUOSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.80
-0.21 (-0.70%)
May 23, 2025, 11:42 AM EDT
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 2.05% |
| May 23, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.70% |
| May 22, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.07% |
| May 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.41% |
| May 20, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.49% |
| May 19, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.16% |
| May 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.73% |
| May 15, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.60% |
| May 14, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.50% |
| May 13, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.81% |
| May 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 2.69% |
| May 9, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.24% |
| May 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.52% |
| May 7, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.28% |
| May 6, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.59% |
| May 5, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.48% |
| May 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.43% |
| May 1, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.74% |
| Apr 30, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.42% |
| Apr 29, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.32% |
| Apr 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.04% |
| Apr 25, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.36% |
| Apr 24, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.52% |
| Apr 23, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 1.62% |
| Apr 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.72% |
| Apr 21, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -2.40% |
| Apr 17, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.11% |
| Apr 16, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.24% |
| Apr 15, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.07% |
| Apr 14, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.87% |
| Apr 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.78% |
| Apr 10, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -2.81% |
| Apr 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 9.06% |
| Apr 8, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.09% |
| Apr 7, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.19% |
| Apr 4, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -6.07% |
| Apr 3, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -4.32% |
| Apr 2, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.63% |
| Apr 1, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.71% |
| Mar 31, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.46% |
| Mar 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -2.12% |
| Mar 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.31% |
| Mar 26, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.30% |
| Mar 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.58% |
| Mar 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 2.10% |
| Mar 21, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.07% |
| Mar 20, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.21% |
| Mar 19, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.31% |
| Mar 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.26% |
| Mar 17, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.71% |