Skip to main content
Morgan Stanley Inst Dynamic Value R6 (MAADX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
2.280
0.00 (0.00%)
May 9, 2025, 4:00 PM EDT

MAADX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 9, 20252.282.282.282.282.28-
May 8, 20252.282.282.282.282.282.24%
May 7, 20252.232.232.232.232.23-
May 6, 20252.232.232.232.232.23-0.45%
May 5, 20252.242.242.242.242.24-0.88%
May 2, 20252.262.262.262.262.262.26%
May 1, 20252.212.212.212.212.21-
Apr 30, 20252.212.212.212.212.21-0.45%
Apr 29, 20252.222.222.222.222.220.45%
Apr 28, 20252.212.212.212.212.210.45%
Apr 25, 20252.202.202.202.202.20-
Apr 24, 20252.202.202.202.202.201.85%
Apr 23, 20252.162.162.162.162.160.93%
Apr 22, 20252.142.142.142.142.142.39%
Apr 21, 20252.092.092.092.092.09-1.88%
Apr 17, 20252.132.132.132.132.130.95%
Apr 16, 20252.112.112.112.112.11-0.94%
Apr 15, 20252.132.132.132.132.13-
Apr 14, 20252.132.132.132.132.130.95%
Apr 11, 20252.112.112.112.112.111.44%
Apr 10, 20252.082.082.082.082.08-5.02%
Apr 9, 20252.192.192.192.192.198.96%
Apr 8, 20252.012.012.012.012.01-2.43%
Apr 7, 20252.062.062.062.062.06-1.44%
Apr 4, 20252.092.092.092.092.09-5.43%
Apr 3, 20252.212.212.212.212.21-6.36%
Apr 2, 20252.362.362.362.362.361.29%
Apr 1, 20252.332.332.332.332.33-
Mar 31, 20252.332.332.332.332.330.43%
Mar 28, 20252.322.322.322.322.32-1.69%
Mar 27, 20252.362.362.362.362.36-0.42%
Mar 26, 20252.372.372.372.372.37-
Mar 25, 20252.372.372.372.372.37-0.42%
Mar 24, 20252.382.382.382.382.381.71%
Mar 21, 20252.342.342.342.342.34-0.43%
Mar 20, 20252.352.352.352.352.35-0.42%
Mar 19, 20252.362.362.362.362.360.85%
Mar 18, 20252.342.342.342.342.34-0.43%
Mar 17, 20252.352.352.352.352.351.73%
Mar 14, 20252.312.312.312.312.311.76%
Mar 13, 20252.272.272.272.272.27-0.87%
Mar 12, 20252.292.292.292.292.29-0.87%
Mar 11, 20252.312.312.312.312.31-1.28%
Mar 10, 20252.342.342.342.342.34-1.27%
Mar 7, 20252.372.372.372.372.371.28%
Mar 6, 20252.342.342.342.342.34-
Mar 5, 20252.342.342.342.342.340.86%
Mar 4, 20252.322.322.322.322.32-1.28%
Mar 3, 20252.352.352.352.352.35-2.08%
Feb 28, 20252.402.402.402.402.400.42%