Morgan Stanley Institutional US Core Portfolio (MUOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.69
-0.24 (-0.71%)
Oct 22, 2025, 4:00 PM EDT
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 16, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.95% |
| Oct 15, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.24% |
| Oct 14, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.30% |
| Oct 13, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 1.29% |
| Oct 10, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -2.40% |
| Oct 9, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.09% |
| Oct 8, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.41% |
| Oct 7, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.18% |
| Oct 6, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.24% |
| Oct 3, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.09% |
| Oct 2, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.15% |
| Oct 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.15% |
| Sep 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.38% |
| Sep 29, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.41% |
| Sep 26, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.45% |
| Sep 25, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.24% |
| Sep 24, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.44% |
| Sep 23, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.79% |
| Sep 22, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.56% |
| Sep 19, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.47% |
| Sep 18, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 0.42% |
| Sep 17, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.06% |
| Sep 16, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.18% |
| 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% |