BlackRock Advantage SMID Cap Fund, Inc.Investor A Shares (MDSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.22
+0.36 (1.13%)
At close: Feb 2, 2026
MDSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.24% |
| Jan 29, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.15% |
| Jan 28, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.31% |
| Jan 27, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.25% |
| Jan 26, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.25% |
| Jan 23, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -1.25% |
| Jan 22, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.40% |
| Jan 21, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.81% |
| Jan 20, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -1.17% |
| Jan 16, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.12% |
| Jan 15, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.06% |
| Jan 14, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.31% |
| Jan 13, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.03% |
| Jan 12, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.25% |
| Jan 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% |
| Jan 8, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.35% |
| Jan 7, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.47% |
| Jan 6, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 1.44% |
| Jan 5, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.33% |
| Jan 2, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.34% |
| Dec 31, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.97% |
| Dec 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.55% |
| Dec 29, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.58% |
| Dec 26, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.29% |
| Dec 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.22% |
| Dec 23, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.51% |
| Dec 22, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 1.13% |
| 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% |