Morgan Stanley Instl US Core R6 (MUOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.84
-0.71 (-1.94%)
At close: Oct 30, 2026
MUOSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.94% |
| Oct 29, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -1.00% |
| Oct 28, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.38% |
| Oct 27, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.60% |
| Oct 26, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.77% |
| Oct 23, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.44% |
| Oct 22, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.75% |
| Oct 21, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.65% |
| Oct 20, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.05% |
| Oct 19, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.38% |
| Oct 16, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -1.00% |
| Oct 15, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Oct 14, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -1.30% |
| Oct 13, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| Oct 12, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.19% |
| Oct 9, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.62% |
| Oct 8, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.51% |
| Oct 7, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.24% |
| Oct 6, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.54% |
| Oct 5, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.51% |
| Oct 2, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.65% |
| Oct 1, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.68% |
| Sep 30, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.19% |
| Sep 29, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.43% |
| Sep 28, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.57% |
| Sep 25, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.95% |
| Sep 24, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.16% |
| Sep 23, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.13% |
| Sep 22, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.51% |
| Sep 21, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.17% |
| Sep 18, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.33% |
| Sep 17, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.52% |
| Sep 16, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.28% |
| Sep 15, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.44% |
| Sep 14, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -1.06% |
| Sep 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.18% |
| Sep 10, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.63% |
| Sep 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.57% |
| Sep 8, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.89% |
| Sep 4, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.16% |
| Sep 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.53% |
| Sep 2, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.74% |
| Sep 1, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.68% |
| Aug 31, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.49% |
| Aug 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.05% |
| Aug 27, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.60% |
| Aug 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.16% |
| Aug 25, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.47% |
| Aug 24, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.44% |
| Aug 21, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.41% |