Morgan Stanley Instl US Core I MUOIX
35.34 USD -0.12 (-0.34%)
Regular-session close
Day range unavailable
30.42 52-week range 37.55
- YTD
- +2.46%
- 1 year
- +3.48%
MUOIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | -0.14 | -0.39% |
| Nov 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | +0.59 | +1.69% |
| Nov 10, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | -0.27 | -0.77% |
| Nov 9, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | +0.75 | +2.17% |
| Nov 6, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | +0.15 | +0.44% |
| Nov 5, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | -1.73 | -4.79% |
| Nov 4, 2026 | 36.11 | 36.11 | 36.11 | 36.11 | +0.37 | +1.04% |
| Nov 3, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | +0.25 | +0.70% |
| Nov 2, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | -0.29 | -0.81% |
| Oct 30, 2026 | 35.78 | 35.78 | 35.78 | 35.78 | -0.71 | -1.95% |
| Oct 29, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | -0.37 | -1.00% |
| Oct 28, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | +0.14 | +0.38% |
| Oct 27, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | +0.22 | +0.60% |
| Oct 26, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | +0.28 | +0.77% |
| Oct 23, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | -0.16 | -0.44% |
| Oct 22, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | -0.65 | -1.76% |
| Oct 21, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | +0.24 | +0.65% |
| Oct 20, 2026 | 36.79 | 36.79 | 36.79 | 36.79 | +0.03 | +0.08% |
| Oct 19, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | +0.13 | +0.35% |
| Oct 16, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | -0.37 | -1.00% |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0.00% |
| Oct 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | -0.49 | -1.31% |
| Oct 13, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | 0.00 | 0.00% |
| Oct 12, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | -0.06 | -0.16% |
| Oct 9, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | +0.22 | +0.59% |
| Oct 8, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | -0.19 | -0.51% |
| Oct 7, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | +0.09 | +0.24% |
| Oct 6, 2026 | 37.43 | 37.43 | 37.43 | 37.43 | +0.21 | +0.56% |
| Oct 5, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | +0.18 | +0.49% |
| Oct 2, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | +0.24 | +0.65% |
| Oct 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | +0.25 | +0.68% |
| Sep 30, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | -0.07 | -0.19% |
| Sep 29, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | -0.16 | -0.44% |
| Sep 28, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | -0.21 | -0.57% |
| Sep 25, 2026 | 36.99 | 36.99 | 36.99 | 36.99 | +0.35 | +0.96% |
| Sep 24, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | +0.06 | +0.16% |
| Sep 23, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | -0.42 | -1.14% |
| Sep 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | -0.19 | -0.51% |
| Sep 21, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | +0.43 | +1.17% |
| Sep 18, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | +0.11 | +0.30% |
| Sep 17, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | +0.55 | +1.52% |
| Sep 16, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | -0.09 | -0.25% |
| Sep 15, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | -0.16 | -0.44% |
| Sep 14, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | -0.39 | -1.06% |
| Sep 11, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | +0.43 | +1.18% |
| Sep 10, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | -0.24 | -0.66% |
| Sep 9, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | -0.20 | -0.54% |
| Sep 8, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | -0.33 | -0.89% |
| Sep 4, 2026 | 37.08 | 37.08 | 37.08 | 37.08 | -0.06 | -0.16% |
| Sep 3, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | +0.56 | +1.53% |
| Sep 2, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | +0.27 | +0.74% |
| Sep 1, 2026 | 36.31 | 36.31 | 36.31 | 36.31 | -0.25 | -0.68% |
| Aug 31, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | -0.18 | -0.49% |
| Aug 28, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | -0.02 | -0.05% |
| Aug 27, 2026 | 36.76 | 36.76 | 36.76 | 36.76 | +0.22 | +0.60% |
| Aug 26, 2026 | 36.54 | 36.54 | 36.54 | 36.54 | -0.06 | -0.16% |
| Aug 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | +0.17 | +0.47% |
| Aug 24, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | -0.16 | -0.44% |
| Aug 21, 2026 | 36.59 | 36.59 | 36.59 | 36.59 | +0.15 | +0.41% |
| Aug 20, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | -0.41 | -1.11% |
| Aug 19, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | -0.18 | -0.49% |
| Aug 18, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | -0.29 | -0.78% |
| Aug 17, 2026 | 37.32 | 37.32 | 37.32 | 37.32 | -0.03 | -0.08% |
| Aug 14, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 0.00 | 0.00% |
| Aug 13, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | +0.22 | +0.59% |
65 days, newest first. Daily bars as drawn on the MUOIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.