Morgan Stanley Institutional Advantage Portfolio Class R6 (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.28
+0.58 (2.35%)
At close: Feb 13, 2026
MADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.35% |
| Feb 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -4.45% |
| Feb 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.00% |
| Feb 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.32% |
| Feb 9, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.55% |
| Feb 6, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 4.80% |
| Feb 5, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -3.50% |
| Feb 4, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.97% |
| Feb 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -3.69% |
| Feb 2, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.19% |
| Jan 30, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -2.34% |
| Jan 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.39% |
| Jan 28, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.66% |
| Jan 27, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.65% |
| Jan 26, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.73% |
| Jan 23, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.15% |
| Jan 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.85% |
| Jan 21, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.18% |
| Jan 20, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -3.17% |
| Jan 16, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.43% |
| Jan 15, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.77% |
| Jan 14, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.39% |
| Jan 13, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.05% |
| Jan 12, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.95% |
| Jan 9, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.28% |
| Jan 8, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.60% |
| Jan 7, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.70% |
| Jan 6, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.14% |
| Jan 5, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.92% |
| Jan 2, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -1.19% |
| Dec 31, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.97% |
| Dec 30, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.59% |
| Dec 29, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.30% |
| Dec 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.17% |
| Dec 24, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| Dec 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.54% |
| Dec 22, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.10% |
| Dec 19, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.11% |
| Dec 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.83% |
| Dec 17, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -1.94% |
| Dec 16, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.80% |
| Dec 15, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.10% |
| Dec 12, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.60% |
| Dec 11, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.30% |
| Dec 10, 2025 | 29.53 | 29.53 | 29.53 | 29.55 | 29.53 | 0.44% |
| Dec 9, 2025 | 29.40 | 29.40 | 29.40 | 29.42 | 29.40 | 0.89% |
| Dec 8, 2025 | 29.14 | 29.14 | 29.14 | 29.16 | 29.14 | -0.31% |
| Dec 5, 2025 | 29.23 | 29.23 | 29.23 | 29.25 | 29.23 | 0.24% |
| Dec 4, 2025 | 29.16 | 29.16 | 29.16 | 29.18 | 29.16 | -0.14% |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.22 | 29.20 | 1.78% |