BlackRock Advantage SMID Cap Fund, Inc. (MDSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.10
+0.12 (0.41%)
Oct 31, 2025, 4:00 PM EDT
MDSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.58% |
| Nov 3, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.21% |
| Oct 31, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.41% |
| Oct 30, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -1.02% |
| Oct 29, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.58% |
| Oct 28, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.64% |
| Oct 27, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.41% |
| Oct 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.99% |
| Oct 23, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.53% |
| Oct 22, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -1.27% |
| Oct 21, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.10% |
| Oct 20, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.57% |
| Oct 17, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.35% |
| Oct 16, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.10% |
| Oct 15, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.48% |
| Oct 14, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.91% |
| Oct 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.17% |
| Oct 10, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -3.14% |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.75% |
| Oct 8, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.07% |
| Oct 7, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.06% |
| Oct 6, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Oct 3, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.27% |
| Oct 2, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.41% |
| Oct 1, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.17% |
| Sep 30, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.07% |
| Sep 29, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.17% |
| Sep 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.98% |
| Sep 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.97% |
| Sep 24, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.89% |
| Sep 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.41% |
| Sep 22, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.24% |
| Sep 19, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.68% |
| Sep 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.83% |
| Sep 17, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.17% |
| Sep 16, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.14% |
| Sep 15, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| Sep 12, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.96% |
| Sep 11, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.74% |
| Sep 10, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.10% |
| Sep 9, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.56% |
| Sep 8, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.14% |
| Sep 5, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.45% |
| Sep 4, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.27% |
| Sep 3, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| Sep 2, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.35% |
| Aug 29, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.53% |
| Aug 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.49% |
| Aug 27, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% |
| Aug 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.50% |