MUOSX Fund Historical Price Quotes NMFQS:MUOSX
Large Blend | Morgan Stanley
$33.55
↑
$0.33 (0.99%)
Last Updated: Mar 20, 2026
MUOSX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. US Core Portfolio Class R6 (MUOSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2025-12-24 | $35.12 | $35.12 | $35.12 | $35.12 | 0 |
| 2025-12-23 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2025-12-22 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2025-12-19 | $34.46 | $34.46 | $34.46 | $34.46 | 0 |
| 2025-12-18 | $34.13 | $34.13 | $34.13 | $34.13 | 0 |
| 2025-12-17 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2025-12-16 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2025-12-15 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-12-12 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2025-12-11 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2025-12-10 | $34.42 | $34.42 | $34.42 | $34.42 | 0 |
| 2025-12-09 | $34.27 | $34.27 | $34.27 | $34.27 | 0 |
| 2025-12-08 | $34.30 | $34.30 | $34.30 | $34.30 | 0 |
| 2025-12-05 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2025-12-04 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2025-12-03 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2025-12-02 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2025-12-01 | $34.41 | $34.41 | $34.41 | $34.41 | 0 |
| 2025-11-28 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2025-11-26 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2025-11-25 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2025-11-24 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2025-11-21 | $33.48 | $33.48 | $33.48 | $33.48 | 0 |
| 2025-11-20 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2025-11-19 | $33.71 | $33.71 | $33.71 | $33.71 | 0 |
| 2025-11-18 | $33.51 | $33.51 | $33.51 | $33.51 | 0 |
| 2025-11-17 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2025-11-14 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
| 2025-11-13 | $34.20 | $34.20 | $34.20 | $34.20 | 0 |
| 2025-11-12 | $34.85 | $34.85 | $34.85 | $34.85 | 0 |
| 2025-11-11 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2025-11-10 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2025-11-07 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2025-11-06 | $34.14 | $34.14 | $34.14 | $34.14 | 0 |
| 2025-11-05 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2025-11-04 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2025-11-03 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2025-10-31 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2025-10-30 | $34.34 | $34.34 | $34.34 | $34.34 | 0 |
| 2025-10-29 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2025-10-28 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2025-10-27 | $34.48 | $34.48 | $34.48 | $34.48 | 0 |
| 2025-10-24 | $34.03 | $34.03 | $34.03 | $34.03 | 0 |
| 2025-10-23 | $33.82 | $33.82 | $33.82 | $33.82 | 0 |
| 2025-10-22 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2025-10-21 | $33.93 | $33.93 | $33.93 | $33.93 | 0 |
| 2025-10-20 | $33.96 | $33.96 | $33.96 | $33.96 | 0 |
| 2025-10-17 | $33.63 | $33.63 | $33.63 | $33.63 | 0 |
| 2025-10-16 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2025-10-15 | $33.70 | $33.70 | $33.70 | $33.70 | 0 |