Morgan Stanley Institutional Advantage Portfolio Class A (MAPPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.96
-0.14 (-0.58%)
May 20, 2026, 8:06 AM EST
MAPPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | - | - |
| May 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.58% |
| May 18, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.17% |
| May 15, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.03% |
| May 14, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.96% |
| May 13, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.33% |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.40% |
| May 11, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.21% |
| May 8, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.18% |
| May 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.73% |
| May 6, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.08% |
| May 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.04% |
| May 4, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.14% |
| May 1, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.48% |
| Apr 30, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.45% |
| Apr 29, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.25% |
| Apr 28, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -1.18% |
| Apr 27, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.66% |
| Apr 24, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.20% |
| Apr 23, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -3.17% |
| Apr 22, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.92% |
| Apr 21, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.83% |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.04% |
| Apr 17, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2.72% |
| Apr 16, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.33% |
| Apr 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.95% |
| Apr 14, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.13% |
| Apr 13, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 3.88% |
| Apr 10, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.25% |
| Apr 9, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -2.20% |
| Apr 8, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.43% |
| Apr 7, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.35% |
| Apr 6, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.26% |
| Apr 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.52% |
| Apr 1, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.09% |
| Mar 31, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 3.63% |
| Mar 30, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.31% |
| Mar 27, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.92% |
| Mar 26, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -2.26% |
| Mar 25, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.86% |
| Mar 24, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.27% |
| Mar 23, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.84% |
| Mar 20, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.52% |
| Mar 19, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.04% |
| Mar 18, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.91% |
| Mar 17, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.75% |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.59% |
| Mar 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.04% |
| Mar 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.29% |
| Mar 11, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.37% |