Skip to main content
logo
Morgan Stanley Institutional Advantage Portfolio Class R6 (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.64
+0.39 (1.38%)
Jul 2, 2025, 4:00 PM EDT

MADSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 3, 202528.9328.9328.9328.9328.931.01%
Jul 2, 202528.6428.6428.6428.6428.641.38%
Jul 1, 202528.2528.2528.2528.2528.25-2.59%
Jun 30, 202529.0029.0029.0029.0029.000.83%
Jun 27, 202528.7628.7628.7628.7628.760.38%
Jun 26, 202528.6528.6528.6528.6528.650.24%
Jun 25, 202528.5828.5828.5828.5828.58-0.14%
Jun 24, 202528.6228.6228.6228.6228.621.78%
Jun 23, 202528.1228.1228.1228.1228.121.96%
Jun 20, 202527.5827.5827.5827.5827.58-0.36%
Jun 18, 202527.6827.6827.6827.6827.680.22%
Jun 17, 202527.6227.6227.6227.6227.62-1.00%
Jun 16, 202527.9027.9027.9027.9027.901.82%
Jun 13, 202527.4027.4027.4027.4027.40-0.58%
Jun 12, 202527.5627.5627.5627.5627.56-1.08%
Jun 11, 202527.8627.8627.8627.8627.860.51%
Jun 10, 202527.7227.7227.7227.7227.720.69%
Jun 9, 202527.5327.5327.5327.5327.53-
Jun 6, 202527.5327.5327.5327.5327.531.18%
Jun 5, 202527.2127.2127.2127.2127.21-0.48%
Jun 4, 202527.3427.3427.3427.3427.34-0.83%
Jun 3, 202527.5727.5727.5727.5727.570.69%
Jun 2, 202527.3827.3827.3827.3827.380.88%
May 30, 202527.1427.1427.1427.1427.140.41%
May 29, 202527.0327.0327.0327.0327.030.15%
May 28, 202526.9926.9926.9926.9926.99-0.52%
May 27, 202527.1327.1327.1327.1327.132.26%
May 23, 202526.5326.5326.5326.5326.53-0.86%
May 22, 202526.7626.7626.7626.7626.761.71%
May 21, 202526.3126.3126.3126.3126.31-1.64%
May 20, 202526.7526.7526.7526.7526.75-0.07%
May 19, 202526.7726.7726.7726.7726.770.04%
May 16, 202526.7626.7626.7626.7626.761.29%
May 15, 202526.4226.4226.4226.4226.42-0.56%
May 14, 202526.5726.5726.5726.5726.570.57%
May 13, 202526.4226.4226.4226.4226.422.24%
May 12, 202525.8425.8425.8425.8425.844.15%
May 9, 202524.8124.8124.8124.8124.811.02%
May 8, 202524.5624.5624.5624.5624.562.21%
May 7, 202524.0324.0324.0324.0324.03-0.08%
May 6, 202524.0524.0524.0524.0524.05-1.76%
May 5, 202524.4824.4824.4824.4824.48-0.77%
May 2, 202524.6724.6724.6724.6724.672.03%
May 1, 202524.1824.1824.1824.1824.180.83%
Apr 30, 202523.9823.9823.9823.9823.98-0.58%
Apr 29, 202524.1224.1224.1224.1224.121.17%
Apr 28, 202523.8423.8423.8423.8423.84-
Apr 25, 202523.8423.8423.8423.8423.841.71%
Apr 24, 202523.4423.4423.4423.4423.443.17%
Apr 23, 202522.7222.7222.7222.7222.722.62%