BlackRock Advantage SMID Cap Fund, Inc.Investor A Shares (MDSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.04
+0.15 (0.52%)
Dec 18, 2025, 1:29 PM EST
MDSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.14% |
| Dec 18, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.52% |
| Dec 17, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.65% |
| Dec 16, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.52% |
| Dec 15, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.58% |
| Dec 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -1.49% |
| Dec 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -1.35% |
| Dec 10, 2025 | 31.19 | 31.19 | 31.19 | 31.93 | 31.19 | 1.53% |
| Dec 9, 2025 | 30.72 | 30.72 | 30.72 | 31.45 | 30.72 | 0.03% |
| Dec 8, 2025 | 30.71 | 30.71 | 30.71 | 31.44 | 30.71 | -0.10% |
| Dec 5, 2025 | 30.74 | 30.74 | 30.74 | 31.47 | 30.74 | -0.06% |
| Dec 4, 2025 | 30.76 | 30.76 | 30.76 | 31.49 | 30.76 | 0.80% |
| Dec 3, 2025 | 30.51 | 30.51 | 30.51 | 31.24 | 30.51 | 1.10% |
| Dec 2, 2025 | 30.18 | 30.18 | 30.18 | 30.90 | 30.18 | -0.19% |
| Dec 1, 2025 | 30.24 | 30.24 | 30.24 | 30.96 | 30.24 | -0.83% |
| Nov 28, 2025 | 30.50 | 30.50 | 30.50 | 31.22 | 30.49 | 0.58% |
| Nov 26, 2025 | 30.32 | 30.32 | 30.32 | 31.04 | 30.32 | 0.81% |
| Nov 25, 2025 | 30.08 | 30.08 | 30.08 | 30.79 | 30.07 | 1.95% |
| Nov 24, 2025 | 29.50 | 29.50 | 29.50 | 30.20 | 29.50 | 1.68% |
| Nov 21, 2025 | 29.01 | 29.01 | 29.01 | 29.70 | 29.01 | 2.38% |
| Nov 20, 2025 | 28.34 | 28.34 | 28.34 | 29.01 | 28.34 | -1.99% |
| Nov 19, 2025 | 28.91 | 28.91 | 28.91 | 29.60 | 28.91 | 0.20% |
| Nov 18, 2025 | 28.85 | 28.85 | 28.85 | 29.54 | 28.85 | 0.24% |
| Nov 17, 2025 | 28.79 | 28.79 | 28.79 | 29.47 | 28.79 | -1.73% |
| Nov 14, 2025 | 29.29 | 29.29 | 29.29 | 29.99 | 29.29 | -0.13% |
| Nov 13, 2025 | 29.33 | 29.33 | 29.33 | 30.03 | 29.33 | -2.44% |
| Nov 12, 2025 | 30.07 | 30.07 | 30.07 | 30.78 | 30.06 | 0.13% |
| Nov 11, 2025 | 30.03 | 30.03 | 30.03 | 30.74 | 30.03 | 0.13% |
| Nov 10, 2025 | 29.99 | 29.99 | 29.99 | 30.70 | 29.99 | 1.12% |
| Nov 7, 2025 | 29.66 | 29.66 | 29.66 | 30.36 | 29.65 | 1.13% |
| Nov 6, 2025 | 29.32 | 29.32 | 29.32 | 30.02 | 29.32 | -1.67% |
| Nov 5, 2025 | 29.82 | 29.82 | 29.82 | 30.53 | 29.82 | 1.23% |
| Nov 4, 2025 | 29.46 | 29.46 | 29.46 | 30.16 | 29.46 | -1.60% |
| Nov 3, 2025 | 29.94 | 29.94 | 29.94 | 30.65 | 29.94 | -0.20% |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.71 | 30.00 | 0.39% |
| Oct 30, 2025 | 29.88 | 29.88 | 29.88 | 30.59 | 29.88 | -1.00% |
| Oct 29, 2025 | 30.18 | 30.18 | 30.18 | 30.90 | 30.18 | -0.58% |
| Oct 28, 2025 | 30.36 | 30.36 | 30.36 | 31.08 | 30.36 | -0.64% |
| Oct 27, 2025 | 30.55 | 30.55 | 30.55 | 31.28 | 30.55 | 0.39% |
| Oct 24, 2025 | 30.44 | 30.44 | 30.44 | 31.16 | 30.44 | 1.00% |
| Oct 23, 2025 | 30.13 | 30.13 | 30.13 | 30.85 | 30.13 | 1.51% |
| Oct 22, 2025 | 29.68 | 29.68 | 29.68 | 30.39 | 29.68 | -1.27% |
| Oct 21, 2025 | 30.07 | 30.07 | 30.07 | 30.78 | 30.06 | 0.13% |
| Oct 20, 2025 | 30.03 | 30.03 | 30.03 | 30.74 | 30.03 | 1.55% |
| Oct 17, 2025 | 29.57 | 29.57 | 29.57 | 30.27 | 29.57 | -0.33% |
| Oct 16, 2025 | 29.66 | 29.66 | 29.66 | 30.37 | 29.66 | -1.11% |
| Oct 15, 2025 | 30.00 | 30.00 | 30.00 | 30.71 | 30.00 | 0.49% |
| Oct 14, 2025 | 29.85 | 29.85 | 29.85 | 30.56 | 29.85 | 0.89% |
| Oct 13, 2025 | 29.59 | 29.59 | 29.59 | 30.29 | 29.59 | 2.16% |
| Oct 10, 2025 | 28.96 | 28.96 | 28.96 | 29.65 | 28.96 | -3.14% |