Morgan Stanley Instl US Core R6 MUOSX
35.40 USD -0.12 (-0.34%)
Regular-session close
Day range unavailable
30.47 52-week range 37.62
- YTD
- +2.52%
- 1 year
- +3.51%
MUOSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | -0.14 | -0.39% |
| Nov 11, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | +0.59 | +1.68% |
| Nov 10, 2026 | 35.07 | 35.07 | 35.07 | 35.07 | -0.27 | -0.76% |
| Nov 9, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | +0.75 | +2.17% |
| Nov 6, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | +0.16 | +0.46% |
| Nov 5, 2026 | 34.43 | 34.43 | 34.43 | 34.43 | -1.74 | -4.81% |
| Nov 4, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | +0.37 | +1.03% |
| Nov 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | +0.25 | +0.70% |
| Nov 2, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | -0.29 | -0.81% |
| Oct 30, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | -0.71 | -1.94% |
| Oct 29, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | -0.37 | -1.00% |
| Oct 28, 2026 | 36.92 | 36.92 | 36.92 | 36.92 | +0.14 | +0.38% |
| Oct 27, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | +0.22 | +0.60% |
| Oct 26, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | +0.28 | +0.77% |
| Oct 23, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | -0.16 | -0.44% |
| Oct 22, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | -0.65 | -1.75% |
| Oct 21, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | +0.24 | +0.65% |
| Oct 20, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | +0.02 | +0.05% |
| Oct 19, 2026 | 36.83 | 36.83 | 36.83 | 36.83 | +0.14 | +0.38% |
| Oct 16, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | -0.37 | -1.00% |
| Oct 15, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 0.00 | 0.00% |
| Oct 14, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | -0.49 | -1.30% |
| Oct 13, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 0.00 | 0.00% |
| Oct 12, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | -0.07 | -0.19% |
| Oct 9, 2026 | 37.62 | 37.62 | 37.62 | 37.62 | +0.23 | +0.62% |
| Oct 8, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | -0.19 | -0.51% |
| Oct 7, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | +0.09 | +0.24% |
| Oct 6, 2026 | 37.49 | 37.49 | 37.49 | 37.49 | +0.20 | +0.54% |
| Oct 5, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | +0.19 | +0.51% |
| Oct 2, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | +0.24 | +0.65% |
| Oct 1, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | +0.25 | +0.68% |
| Sep 30, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | -0.07 | -0.19% |
| Sep 29, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | -0.16 | -0.43% |
| Sep 28, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | -0.21 | -0.57% |
| Sep 25, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | +0.35 | +0.95% |
| Sep 24, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | +0.06 | +0.16% |
| Sep 23, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | -0.42 | -1.13% |
| Sep 22, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | -0.19 | -0.51% |
| Sep 21, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | +0.43 | +1.17% |
| Sep 18, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | +0.12 | +0.33% |
| Sep 17, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | +0.55 | +1.52% |
| Sep 16, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | -0.10 | -0.28% |
| Sep 15, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | -0.16 | -0.44% |
| Sep 14, 2026 | 36.41 | 36.41 | 36.41 | 36.41 | -0.39 | -1.06% |
| Sep 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | +0.43 | +1.18% |
| Sep 10, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | -0.23 | -0.63% |
| Sep 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | -0.21 | -0.57% |
| Sep 8, 2026 | 36.81 | 36.81 | 36.81 | 36.81 | -0.33 | -0.89% |
| Sep 4, 2026 | 37.14 | 37.14 | 37.14 | 37.14 | -0.06 | -0.16% |
| Sep 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | +0.56 | +1.53% |
| Sep 2, 2026 | 36.64 | 36.64 | 36.64 | 36.64 | +0.27 | +0.74% |
| Sep 1, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | -0.25 | -0.68% |
| Aug 31, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | -0.18 | -0.49% |
| Aug 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | -0.02 | -0.05% |
| Aug 27, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | +0.22 | +0.60% |
| Aug 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | -0.06 | -0.16% |
| Aug 25, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | +0.17 | +0.47% |
| Aug 24, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | -0.16 | -0.44% |
| Aug 21, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | +0.15 | +0.41% |
| Aug 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | -0.41 | -1.11% |
| Aug 19, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | -0.18 | -0.49% |
| Aug 18, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | -0.29 | -0.78% |
| Aug 17, 2026 | 37.38 | 37.38 | 37.38 | 37.38 | -0.03 | -0.08% |
| Aug 14, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 0.00 | 0.00% |
| Aug 13, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | +0.22 | +0.59% |
65 days, newest first. Daily bars as drawn on the MUOSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.