MUOCX Fund Historical Price Quotes NMFQS:MUOCX
Large Blend | Morgan Stanley
$30.93
↑
$0.30 (0.98%)
Last Updated: Mar 20, 2026
MUOCX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. US Core Portfolio Class C (MUOCX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2025-12-24 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2025-12-23 | $32.33 | $32.33 | $32.33 | $32.33 | 0 |
| 2025-12-22 | $32.09 | $32.09 | $32.09 | $32.09 | 0 |
| 2025-12-19 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2025-12-18 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2025-12-17 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2025-12-16 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2025-12-15 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2025-12-12 | $31.78 | $31.78 | $31.78 | $31.78 | 0 |
| 2025-12-11 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2025-12-10 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2025-12-09 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2025-12-08 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2025-12-05 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2025-12-04 | $31.92 | $31.92 | $31.92 | $31.92 | 0 |
| 2025-12-03 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2025-12-02 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2025-12-01 | $31.80 | $31.80 | $31.80 | $31.80 | 0 |
| 2025-11-28 | $31.96 | $31.96 | $31.96 | $31.96 | 0 |
| 2025-11-26 | $31.87 | $31.87 | $31.87 | $31.87 | 0 |
| 2025-11-25 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2025-11-24 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2025-11-21 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2025-11-20 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2025-11-19 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2025-11-18 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2025-11-17 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2025-11-14 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
| 2025-11-13 | $31.62 | $31.62 | $31.62 | $31.62 | 0 |
| 2025-11-12 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2025-11-11 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2025-11-10 | $32.18 | $32.18 | $32.18 | $32.18 | 0 |
| 2025-11-07 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2025-11-06 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2025-11-05 | $31.92 | $31.92 | $31.92 | $31.92 | 0 |
| 2025-11-04 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2025-11-03 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2025-10-31 | $32.09 | $32.09 | $32.09 | $32.09 | 0 |
| 2025-10-30 | $31.77 | $31.77 | $31.77 | $31.77 | 0 |
| 2025-10-29 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2025-10-28 | $32.04 | $32.04 | $32.04 | $32.04 | 0 |
| 2025-10-27 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2025-10-24 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2025-10-23 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2025-10-22 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2025-10-21 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2025-10-20 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2025-10-17 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2025-10-16 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2025-10-15 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |