Morgan Stanley Institutional Advantage Portfolio (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.86
+0.77 (2.74%)
Aug 22, 2025, 4:00 PM EDT
MADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.74% |
| Aug 21, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.81% |
| Aug 20, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.32% |
| Aug 19, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -1.76% |
| Aug 18, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.52% |
| Aug 15, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Aug 14, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.94% |
| Aug 13, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.10% |
| Aug 12, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.72% |
| Aug 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% |
| Aug 8, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -2.34% |
| Aug 7, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.50% |
| Aug 6, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 2.70% |
| Aug 5, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.91% |
| Aug 4, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 2.82% |
| Aug 1, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -2.87% |
| Jul 31, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.58% |
| Jul 30, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.38% |
| Jul 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.95% |
| Jul 28, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.44% |
| Jul 25, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.96% |
| Jul 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.21% |
| Jul 23, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.03% |
| Jul 22, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.71% |
| Jul 21, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.07% |
| Jul 18, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.48% |
| Jul 17, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.51% |
| Jul 16, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.11% |
| Jul 15, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.31% |
| Jul 14, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.22% |
| Jul 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.28% |
| Jul 10, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.10% |
| Jul 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.94% |
| Jul 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.31% |
| Jul 7, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.38% |
| Jul 3, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.01% |
| Jul 2, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.38% |
| Jul 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.59% |
| Jun 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.83% |
| Jun 27, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.38% |
| Jun 26, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.24% |
| Jun 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.14% |
| Jun 24, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 1.78% |
| Jun 23, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 1.96% |
| Jun 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.36% |
| Jun 18, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.22% |
| Jun 17, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.00% |
| Jun 16, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.82% |
| Jun 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.58% |
| Jun 12, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.08% |