Morgan Stanley Institutional Advantage Portfolio Class R6 (MADSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.84
0.00 (0.00%)
At close: Apr 28, 2025
MADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.17% |
| Apr 28, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Apr 25, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.71% |
| Apr 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 3.17% |
| Apr 23, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.62% |
| Apr 22, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 3.41% |
| Apr 21, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.55% |
| Apr 17, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.23% |
| Apr 16, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.44% |
| Apr 15, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.82% |
| Apr 14, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.68% |
| Apr 11, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 2.05% |
| Apr 10, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -4.66% |
| Apr 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 13.05% |
| Apr 8, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.92% |
| Apr 7, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.64% |
| Apr 4, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -5.28% |
| Apr 3, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -6.74% |
| Apr 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 2.16% |
| Apr 1, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.52% |
| Mar 31, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.41% |
| Mar 28, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -3.33% |
| Mar 27, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.59% |
| Mar 26, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.21% |
| Mar 25, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.04% |
| Mar 24, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 3.21% |
| Mar 21, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.78% |
| Mar 20, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Mar 19, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.48% |
| Mar 18, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.65% |
| Mar 17, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.79% |
| Mar 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 3.08% |
| Mar 13, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.90% |
| Mar 12, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.52% |
| Mar 11, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.45% |
| 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% |