Morgan Stanley Inst Dynamic Value R6 (MAADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.420
0.00 (0.00%)
Inactive · Last trade price on Jul 25, 2025
MAADX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| Jul 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| Jul 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.41% |
| Jul 22, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jul 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jul 18, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jul 17, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jul 16, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% |
| Jul 15, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% |
| Jul 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% |
| Jul 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.20% |
| Jul 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.81% |
| Jul 9, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.41% |
| Jul 8, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 1.23% |
| Jul 7, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.62% |
| Jul 3, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.41% |
| Jul 2, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% |
| Jul 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% |
| Jun 30, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% |
| Jun 27, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
| Jun 26, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.28% |
| Jun 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% |
| Jun 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% |
| Jun 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% |
| Jun 20, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.43% |
| Jun 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - |
| Jun 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.28% |
| Jun 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.86% |
| Jun 13, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.69% |
| Jun 12, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
| Jun 11, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% |
| Jun 10, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% |
| Jun 9, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% |
| Jun 6, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.29% |
| Jun 5, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - |
| Jun 4, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.43% |
| Jun 3, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% |
| Jun 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% |
| May 30, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% |
| May 29, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.43% |
| May 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.86% |
| May 27, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.75% |
| May 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% |
| May 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% |
| May 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -2.53% |
| May 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% |
| May 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% |
| May 16, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.84% |
| May 15, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% |
| May 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% |