Morgan Stanley Inst Advantage I (MPAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.89
-0.23 (-0.82%)
Aug 22, 2025, 8:06 AM EDT
MPAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | - | - |
| Aug 21, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.82% |
| Aug 20, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.28% |
| Aug 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.78% |
| Aug 18, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.53% |
| Aug 15, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Aug 14, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.96% |
| Aug 13, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.10% |
| Aug 12, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.73% |
| Aug 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.36% |
| Aug 7, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.47% |
| Aug 6, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.68% |
| Aug 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.92% |
| Aug 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 2.80% |
| Aug 1, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -2.86% |
| Jul 31, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.55% |
| Jul 30, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.38% |
| Jul 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.92% |
| Jul 28, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.44% |
| Jul 25, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.93% |
| Jul 24, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.17% |
| Jul 23, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.07% |
| Jul 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.68% |
| Jul 21, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.10% |
| Jul 18, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.52% |
| Jul 17, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.48% |
| Jul 16, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.12% |
| Jul 15, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.31% |
| Jul 14, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.23% |
| Jul 11, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.25% |
| Jul 10, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.11% |
| Jul 9, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.95% |
| Jul 8, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.31% |
| Jul 7, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.38% |
| Jul 3, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.98% |
| Jul 2, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.39% |
| Jul 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -2.57% |
| Jun 30, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.81% |
| Jun 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.39% |
| Jun 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.25% |
| Jun 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.14% |
| Jun 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.79% |
| Jun 23, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.97% |
| Jun 20, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.40% |
| Jun 18, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.22% |
| Jun 17, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.97% |
| Jun 16, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.80% |
| Jun 13, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.58% |
| Jun 12, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -1.08% |