Skip to main content
logo
Morgan Stanley Inst Advantage R6 (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.72
-0.10 (-0.36%)
At close: Aug 26, 2026

MADSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202627.8227.8227.8227.8227.820.98%
Aug 24, 202627.5527.5527.5527.5527.55-0.86%
Aug 21, 202627.7927.7927.7927.7927.792.21%
Aug 20, 202627.1927.1927.1927.1927.19-1.66%
Aug 19, 202627.6527.6527.6527.6527.651.24%
Aug 18, 202627.3127.3127.3127.3127.31-0.65%
Aug 17, 202627.4927.4927.4927.4927.49-1.26%
Aug 14, 202627.8427.8427.8427.8427.84-1.21%
Aug 13, 202628.1828.1828.1828.1828.182.21%
Aug 12, 202627.5727.5727.5727.5727.570.04%
Aug 11, 202627.5627.5627.5627.5627.56-0.47%
Aug 10, 202627.6927.6927.6927.6927.690.14%
Aug 7, 202627.6527.6527.6527.6527.653.56%
Aug 6, 202626.7026.7026.7026.7026.70-1.62%
Aug 5, 202627.1427.1427.1427.1427.14-0.62%
Aug 4, 202627.3127.3127.3127.3127.313.21%
Aug 3, 202626.4626.4626.4626.4626.461.53%
Jul 31, 202626.0626.0626.0626.0626.06-2.32%
Jul 30, 202626.6826.6826.6826.6826.680.60%
Jul 29, 202626.5226.5226.5226.5226.52-0.93%
Jul 28, 202626.7726.7726.7726.7726.770.90%
Jul 27, 202626.5326.5326.5326.5326.532.35%
Jul 24, 202625.9225.9225.9225.9225.92-
Jul 23, 202625.9225.9225.9225.9225.92-2.81%
Jul 22, 202626.6726.6726.6726.6726.67-2.02%
Jul 21, 202627.2227.2227.2227.2227.220.26%
Jul 20, 202627.1527.1527.1527.1527.15-0.59%
Jul 17, 202627.3127.3127.3127.3127.31-1.01%
Jul 16, 202627.5927.5927.5927.5927.59-0.33%
Jul 15, 202627.6827.6827.6827.6827.68-0.25%
Jul 14, 202627.7527.7527.7527.7527.750.98%
Jul 13, 202627.4827.4827.4827.4827.48-1.65%
Jul 10, 202627.9427.9427.9427.9427.94-1.06%
Jul 9, 202628.2428.2428.2428.2428.241.33%
Jul 8, 202627.8727.8727.8727.8727.87-1.38%
Jul 7, 202628.2628.2628.2628.2628.260.18%
Jul 6, 202628.2128.2128.2128.2128.210.97%
Jul 2, 202627.9427.9427.9427.9427.94-0.07%
Jul 1, 202627.9627.9627.9627.9627.961.53%
Jun 30, 202627.5427.5427.5427.5427.540.25%
Jun 29, 202627.4727.4727.4727.4727.472.50%
Jun 26, 202626.8026.8026.8026.8026.802.29%
Jun 25, 202626.2026.2026.2026.2026.20-0.53%
Jun 24, 202626.3426.3426.3426.3426.340.96%
Jun 23, 202626.0926.0926.0926.0926.09-
Jun 22, 202626.0926.0926.0926.0926.09-2.28%
Jun 18, 202626.7026.7026.7026.7026.700.45%
Jun 17, 202626.5826.5826.5826.5826.58-2.57%
Jun 16, 202627.2827.2827.2827.2827.28-0.04%
Jun 15, 202627.2927.2927.2927.2927.294.24%