Morgan Stanley Institutional US Core Portfolio Class R6 (MUOSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.63
-0.06 (-0.19%)
Jul 11, 2025, 4:00 PM EDT
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 3, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.98% |
| Jul 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.41% |
| Jul 1, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.60% |
| Jun 30, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.57% |
| Jun 27, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.84% |
| Jun 26, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.65% |
| Jun 25, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.03% |
| Jun 24, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.62% |
| Jun 23, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.15% |
| Jun 20, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.16% |
| Jun 18, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.20% |
| Jun 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.49% |
| Jun 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.89% |
| Jun 13, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.24% |
| Jun 12, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.39% |
| Jun 11, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.33% |
| Jun 10, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.16% |
| Jun 9, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.42% |
| Jun 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.12% |
| Jun 5, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.42% |
| Jun 4, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.13% |
| Jun 3, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.26% |
| Jun 2, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% |
| May 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.30% |
| May 29, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.43% |
| May 28, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.59% |
| 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% |