BlackRock Advantage SMID Cap Fund, Inc. (MDSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.92
+0.05 (0.17%)
Sep 17, 2025, 4:00 PM EDT
MDSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 25, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.64% |
| Aug 22, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 3.03% |
| Aug 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.22% |
| Aug 20, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.26% |
| Aug 19, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.62% |
| Aug 18, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.44% |
| Aug 15, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.22% |
| Aug 14, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.08% |
| Aug 13, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.72% |
| Aug 12, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 2.40% |
| Aug 11, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.52% |
| Aug 8, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Aug 7, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.22% |
| Aug 6, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.19% |
| Aug 5, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.04% |
| Aug 4, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.59% |
| Aug 1, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.89% |
| Jul 31, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.88% |
| Jul 30, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.37% |
| Jul 29, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.40% |
| Jul 28, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.11% |
| Jul 25, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.77% |
| Jul 24, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.16% |
| Jul 23, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.10% |
| Jul 22, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.70% |
| Jul 21, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.29% |
| Jul 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.37% |
| Jul 17, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.91% |
| Jul 16, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.01 | 0.65% |
| Jul 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 26.84 | -1.74% |
| Jul 14, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 27.31 | 0.46% |
| Jul 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.19 | -1.03% |
| Jul 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.47 | 0.21% |
| Jul 9, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 27.41 | 0.71% |