Morgan Stanley Institutional Advantage Portfolio Class R6 (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.60
+0.02 (0.08%)
At close: Mar 13, 2026
MADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.55% |
| Mar 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.08% |
| Mar 12, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.33% |
| Mar 11, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.38% |
| Mar 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -1.58% |
| Mar 9, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.72% |
| Mar 6, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.87% |
| Mar 5, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.07% |
| Mar 4, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 2.98% |
| Mar 3, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.74% |
| Mar 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.67% |
| Feb 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.16% |
| Feb 26, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.14% |
| Feb 25, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.39% |
| Feb 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.35% |
| Feb 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -4.32% |
| Feb 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.97% |
| Feb 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.78% |
| Feb 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.23% |
| Feb 17, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.28% |
| 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% |