Morgan Stanley Inst Dynamic Value A (MAAUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
2.300
-0.010 (-0.43%)
Mar 27, 2025, 5:00 PM EST
MAAUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% |
| Mar 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% |
| Mar 26, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - |
| Mar 25, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% |
| Mar 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% |
| Mar 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% |
| Mar 20, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% |
| Mar 19, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.32% |
| Mar 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% |
| Mar 17, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% |
| Mar 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.81% |
| Mar 13, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -0.90% |
| Mar 12, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.89% |
| Mar 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.75% |
| Mar 10, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.87% |
| Mar 7, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.32% |
| Mar 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% |
| Mar 5, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.33% |
| Mar 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% |
| Mar 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% |
| Feb 28, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.43% |
| Feb 27, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% |
| Feb 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% |
| Feb 25, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.43% |
| Feb 24, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - |
| Feb 21, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.67% |
| Feb 20, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| Feb 19, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| Feb 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.84% |
| Feb 14, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
| Feb 13, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.28% |
| Feb 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% |
| Feb 11, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Feb 10, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| Feb 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% |
| Feb 6, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.42% |
| Feb 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.42% |
| Feb 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% |
| Feb 3, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.25% |
| Jan 31, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% |
| Jan 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% |
| Jan 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.41% |
| Jan 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.41% |
| Jan 27, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.41% |
| Jan 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - |
| Jan 23, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.84% |
| Jan 22, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.83% |
| Jan 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1.26% |
| Jan 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.42% |
| Jan 16, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 0.42% |