MUOIX Fund Historical Price Quotes NMFQS:MUOIX
Large Blend | Morgan Stanley
$33.50
↑
$0.32 (0.96%)
Last Updated: Mar 21, 2026
MUOIX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. US Core Portfolio Class I (MUOIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2025-12-24 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2025-12-23 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2025-12-22 | $34.70 | $34.70 | $34.70 | $34.70 | 0 |
| 2025-12-19 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2025-12-18 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2025-12-17 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2025-12-16 | $34.25 | $34.25 | $34.25 | $34.25 | 0 |
| 2025-12-15 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2025-12-12 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2025-12-11 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2025-12-10 | $34.38 | $34.38 | $34.38 | $34.38 | 0 |
| 2025-12-09 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
| 2025-12-08 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2025-12-05 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2025-12-04 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2025-12-03 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2025-12-02 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2025-12-01 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2025-11-28 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2025-11-26 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2025-11-25 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2025-11-24 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2025-11-21 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2025-11-20 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2025-11-19 | $33.67 | $33.67 | $33.67 | $33.67 | 0 |
| 2025-11-18 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2025-11-17 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2025-11-14 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2025-11-13 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2025-11-12 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2025-11-11 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2025-11-10 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2025-11-07 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2025-11-06 | $34.10 | $34.10 | $34.10 | $34.10 | 0 |
| 2025-11-05 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2025-11-04 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2025-11-03 | $34.77 | $34.77 | $34.77 | $34.77 | 0 |
| 2025-10-31 | $34.65 | $34.65 | $34.65 | $34.65 | 0 |
| 2025-10-30 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-10-29 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2025-10-28 | $34.59 | $34.59 | $34.59 | $34.59 | 0 |
| 2025-10-27 | $34.44 | $34.44 | $34.44 | $34.44 | 0 |
| 2025-10-24 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2025-10-23 | $33.78 | $33.78 | $33.78 | $33.78 | 0 |
| 2025-10-22 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2025-10-21 | $33.89 | $33.89 | $33.89 | $33.89 | 0 |
| 2025-10-20 | $33.92 | $33.92 | $33.92 | $33.92 | 0 |
| 2025-10-17 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2025-10-16 | $33.34 | $33.34 | $33.34 | $33.34 | 0 |
| 2025-10-15 | $33.66 | $33.66 | $33.66 | $33.66 | 0 |