BlackRock Advantage SMID Cap Fund, Inc.Investor A Shares (MDSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.58
+0.51 (2.03%)
May 2, 2025, 4:00 PM EDT
MDSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.48% |
| Apr 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% |
| Apr 29, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.64% |
| Apr 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.40% |
| Apr 25, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.16% |
| Apr 24, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 2.32% |
| Apr 23, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 1.38% |
| Apr 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 2.71% |
| Apr 21, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.31% |
| Apr 17, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.64% |
| Apr 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.96% |
| Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| Apr 14, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.10% |
| Apr 11, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.38% |
| Apr 10, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -4.08% |
| Apr 9, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 9.33% |
| Apr 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -2.33% |
| Apr 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -5.92% |
| Apr 3, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -6.90% |
| Apr 2, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.61% |
| Apr 1, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.35% |
| Mar 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.28% |
| Mar 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.93% |
| Mar 27, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.61% |
| Mar 26, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.95% |
| Mar 25, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.38% |
| Mar 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 2.69% |
| Mar 21, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.50% |
| Mar 20, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.54% |
| Mar 19, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.61% |
| Mar 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.01% |
| Mar 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.42% |
| Mar 14, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.79% |
| Mar 13, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.82% |
| Mar 12, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.36% |
| Mar 11, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.08% |
| Mar 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.83% |
| Mar 7, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.39% |
| Mar 6, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.98% |
| Mar 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.31% |
| Mar 4, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.60% |
| Mar 3, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -2.52% |
| Feb 28, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.93% |
| Feb 27, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.44% |
| Feb 26, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.26% |
| Feb 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.18% |
| Feb 24, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.40% |
| Feb 21, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -2.99% |
| Feb 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -1.34% |
| Feb 19, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.97% |