Morgan Stanley Institutional US Core Portfolio Class R6 (MUOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.04
-0.15 (-0.45%)
Mar 3, 2026, 9:30 AM EST
MUOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -0.45% |
| Mar 2, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.06% |
| Feb 27, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.87% |
| Feb 26, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.48% |
| Feb 25, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.81% |
| Feb 24, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.88% |
| Feb 23, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.46% |
| Feb 20, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.99% |
| Feb 19, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | -0.27% |
| Feb 18, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | 1.12% |
| Feb 17, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.43% |
| Feb 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.03% |
| Feb 12, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -1.94% |
| Feb 11, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.62% |
| Feb 10, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.90% |
| Feb 9, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.47% |
| Feb 6, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 1.67% |
| Feb 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.64% |
| Feb 4, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.21% |
| Feb 3, 2026 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.96% |
| Feb 2, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.32% |
| Jan 30, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.15% |
| Jan 29, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.58% |
| Jan 28, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.03% |
| Jan 27, 2026 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 0.35% |
| Jan 26, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.09% |
| Jan 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.06% |
| Jan 22, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.44% |
| Jan 21, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.88% |
| Jan 20, 2026 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -2.53% |
| Jan 16, 2026 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.03% |
| Jan 15, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.23% |
| Jan 14, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.97% |
| Jan 13, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.62% |
| Jan 12, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.26% |
| Jan 9, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.31% |
| Jan 8, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.37% |
| Jan 7, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.03% |
| Jan 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.26% |
| Jan 5, 2026 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 1.19% |
| Jan 2, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.09% |
| Dec 31, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.75% |
| Dec 30, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.34% |
| 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% |