Morgan Stanley Instl US Core R6 (MUOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.86
+0.25 (0.68%)
At close: Oct 1, 2026
MUOSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.11% |
| Aug 19, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.49% |
| Aug 18, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.78% |
| Aug 17, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.08% |
| Aug 14, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Aug 13, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.59% |
| Aug 12, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.65% |
| Aug 11, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.54% |
| Aug 10, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.11% |
| Aug 7, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.11% |
| Aug 6, 2026 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.21% |
| Aug 5, 2026 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.08% |
| Aug 4, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.58% |
| Aug 3, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 1.47% |
| Jul 31, 2026 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.23% |
| Jul 30, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 2.18% |
| Jul 29, 2026 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.66% |
| Jul 28, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.03% |
| Jul 27, 2026 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.06% |
| Jul 24, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.11% |
| Jul 23, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.31% |