Morgan Stanley Institutional Advantage Portfolio Class R6 (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.72
-0.15 (-0.58%)
At close: May 19, 2026
MADSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% |
| May 18, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.15% |
| May 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.03% |
| May 14, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.99% |
| May 13, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.35% |
| May 12, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -1.42% |
| May 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.19% |
| May 8, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -4.15% |
| May 7, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.72% |
| May 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.07% |
| May 5, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.04% |
| May 4, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.13% |
| May 1, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.50% |
| Apr 30, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.46% |
| Apr 29, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.23% |
| Apr 28, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -1.18% |
| Apr 27, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.61% |
| Apr 24, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.19% |
| Apr 23, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -3.18% |
| Apr 22, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.93% |
| Apr 21, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.85% |
| Apr 20, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.08% |
| Apr 17, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.73% |
| Apr 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.31% |
| Apr 15, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 3.96% |
| Apr 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.09% |
| Apr 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 3.91% |
| Apr 10, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -2.22% |
| Apr 9, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.21% |
| Apr 8, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.40% |
| Apr 7, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.32% |
| Apr 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.24% |
| Apr 2, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.48% |
| Apr 1, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.04% |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.59% |
| Mar 30, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.34% |
| Mar 27, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -2.93% |
| Mar 26, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.27% |
| Mar 25, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.84% |
| Mar 24, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -2.23% |
| Mar 23, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.84% |
| Mar 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.53% |
| Mar 19, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.01% |
| Mar 18, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.93% |
| Mar 17, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.78% |
| 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% |