Morgan Stanley Institutional Advantage Portfolio Class R6 (MADSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.28
-0.22 (-0.83%)
Feb 21, 2025, 4:00 PM EST
MADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -5.71% |
| Mar 7, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.26% |
| Mar 6, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -4.47% |
| Mar 5, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 2.14% |
| Mar 4, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.57% |
| Mar 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.65% |
| Feb 28, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 2.01% |
| Feb 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.17% |
| Feb 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.85% |
| Feb 25, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -2.75% |
| Feb 24, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.55% |
| Feb 21, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -2.53% |
| Feb 20, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.19% |
| Feb 19, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.58% |
| Feb 18, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.33% |
| Feb 14, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.55% |
| Feb 13, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 1.04% |
| Feb 12, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.64% |
| Feb 11, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.56% |
| Feb 10, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.90% |
| Feb 7, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.06% |
| Feb 6, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.05% |
| Feb 5, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.30% |
| Feb 4, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.64% |
| Feb 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.06% |
| Jan 31, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.30% |
| Jan 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.80% |
| Jan 29, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.79% |
| Jan 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 2.55% |
| Jan 27, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.12% |
| Jan 24, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.12% |
| Jan 23, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.35% |
| Jan 22, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.08% |
| Jan 21, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.98% |
| Jan 17, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.43% |
| Jan 16, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.64% |
| Jan 15, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.66% |
| Jan 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.58% |
| Jan 13, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.49% |
| Jan 10, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.81% |
| Jan 8, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.12% |
| Jan 7, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -2.54% |
| Jan 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.53% |
| Jan 3, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 2.94% |
| Jan 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.75% |
| Dec 31, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.03% |
| Dec 30, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.51% |
| Dec 27, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.64% |
| Dec 26, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.48% |
| Dec 24, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.74% |