Skip to main content
logo
Morgan Stanley Institutional Advantage Portfolio (MADSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.70
+0.12 (0.45%)
At close: Jun 18, 2026

MADSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 12, 202626.1826.1826.1826.1826.180.11%
Jun 11, 202626.1526.1526.1526.1526.152.39%
Jun 10, 202625.5425.5425.5425.5425.54-3.04%
Jun 9, 202626.3426.3426.3426.3426.34-1.01%
Jun 8, 202626.6126.6126.6126.6126.610.19%
Jun 5, 202626.5626.5626.5626.5626.56-3.21%
Jun 4, 202627.4427.4427.4427.4427.440.48%
Jun 3, 202627.3127.3127.3127.3127.31-1.87%
Jun 2, 202627.8327.8327.8327.8327.83-2.28%
Jun 1, 202628.4828.4828.4828.4828.481.71%
May 29, 202628.0028.0028.0028.0028.001.97%
May 28, 202627.4627.4627.4627.4627.463.12%
May 27, 202626.6326.6326.6326.6326.63-
May 26, 202626.6326.6326.6326.6326.630.68%
May 22, 202626.4526.4526.4526.4526.450.42%
May 21, 202626.3426.3426.3426.3426.340.30%
May 20, 202626.2626.2626.2626.2626.262.10%
May 19, 202625.7225.7225.7225.7225.72-0.58%
May 18, 202625.8725.8725.8725.8725.87-0.15%
May 15, 202625.9125.9125.9125.9125.91-1.03%
May 14, 202626.1826.1826.1826.1826.181.99%
May 13, 202625.6725.6725.6725.6725.67-0.35%
May 12, 202625.7625.7625.7625.7625.76-1.42%
May 11, 202626.1326.1326.1326.1326.130.19%
May 8, 202626.0826.0826.0826.0826.08-4.15%
May 7, 202627.2127.2127.2127.2127.211.72%
May 6, 202626.7526.7526.7526.7526.75-0.07%
May 5, 202626.7726.7726.7726.7726.770.04%
May 4, 202626.7626.7626.7626.7626.761.13%
May 1, 202626.4626.4626.4626.4626.461.50%
Apr 30, 202626.0726.0726.0726.0726.070.46%
Apr 29, 202625.9525.9525.9525.9525.95-0.23%
Apr 28, 202626.0126.0126.0126.0126.01-1.18%
Apr 27, 202626.3226.3226.3226.3226.320.61%
Apr 24, 202626.1626.1626.1626.1626.16-0.19%
Apr 23, 202626.2126.2126.2126.2126.21-3.18%
Apr 22, 202627.0727.0727.0727.0727.070.93%
Apr 21, 202626.8226.8226.8226.8226.82-0.85%
Apr 20, 202627.0527.0527.0527.0527.051.08%
Apr 17, 202626.7626.7626.7626.7626.762.73%
Apr 16, 202626.0526.0526.0526.0526.050.31%
Apr 15, 202625.9725.9725.9725.9725.973.96%
Apr 14, 202624.9824.9824.9824.9824.981.09%
Apr 13, 202624.7124.7124.7124.7124.713.91%
Apr 10, 202623.7823.7823.7823.7823.78-2.22%
Apr 9, 202624.3224.3224.3224.3224.32-2.21%
Apr 8, 202624.8724.8724.8724.8724.870.40%