Morgan Stanley Inst Passport ovrs eq C (MSAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.87
+0.12 (0.64%)
At close: Dec 22, 2025
MSAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.64% |
| Dec 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.64% |
| Dec 18, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.87% |
| Dec 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.54% |
| Dec 16, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -11.78% |
| Dec 15, 2025 | 18.74 | 18.74 | 18.74 | 21.05 | 18.74 | -0.14% |
| Dec 12, 2025 | 18.77 | 18.77 | 18.77 | 21.08 | 18.77 | -0.57% |
| Dec 11, 2025 | 18.88 | 18.88 | 18.88 | 21.20 | 18.88 | 0.38% |
| Dec 10, 2025 | 18.80 | 18.80 | 18.80 | 21.12 | 18.80 | 0.86% |
| Dec 9, 2025 | 18.64 | 18.64 | 18.64 | 20.94 | 18.64 | -0.19% |
| Dec 8, 2025 | 18.68 | 18.68 | 18.68 | 20.98 | 18.68 | - |
| Dec 5, 2025 | 18.68 | 18.68 | 18.68 | 20.98 | 18.68 | 0.24% |
| Dec 4, 2025 | 18.64 | 18.64 | 18.64 | 20.93 | 18.64 | 0.14% |
| Dec 3, 2025 | 18.61 | 18.61 | 18.61 | 20.90 | 18.61 | 0.53% |
| Dec 2, 2025 | 18.51 | 18.51 | 18.51 | 20.79 | 18.51 | 0.58% |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 20.67 | 18.40 | -0.67% |
| Nov 28, 2025 | 18.53 | 18.53 | 18.53 | 20.81 | 18.53 | 0.24% |
| Nov 26, 2025 | 18.48 | 18.48 | 18.48 | 20.76 | 18.48 | 1.07% |
| Nov 25, 2025 | 18.29 | 18.29 | 18.29 | 20.54 | 18.29 | 1.28% |
| Nov 24, 2025 | 18.06 | 18.06 | 18.06 | 20.28 | 18.06 | 0.40% |
| Nov 21, 2025 | 17.99 | 17.99 | 17.99 | 20.20 | 17.99 | 0.75% |
| Nov 20, 2025 | 17.85 | 17.85 | 17.85 | 20.05 | 17.85 | -1.72% |
| Nov 19, 2025 | 18.16 | 18.16 | 18.16 | 20.40 | 18.16 | -0.49% |
| Nov 18, 2025 | 18.25 | 18.25 | 18.25 | 20.50 | 18.25 | -0.87% |
| Nov 17, 2025 | 18.41 | 18.41 | 18.41 | 20.68 | 18.41 | -0.77% |
| Nov 14, 2025 | 18.56 | 18.56 | 18.56 | 20.84 | 18.55 | -0.19% |
| Nov 13, 2025 | 18.59 | 18.59 | 18.59 | 20.88 | 18.59 | -1.18% |
| Nov 12, 2025 | 18.81 | 18.81 | 18.81 | 21.13 | 18.81 | 0.67% |
| Nov 11, 2025 | 18.69 | 18.69 | 18.69 | 20.99 | 18.69 | 0.19% |
| Nov 10, 2025 | 18.65 | 18.65 | 18.65 | 20.95 | 18.65 | 1.60% |
| Nov 7, 2025 | 18.36 | 18.36 | 18.36 | 20.62 | 18.36 | -0.05% |
| Nov 6, 2025 | 18.37 | 18.37 | 18.37 | 20.63 | 18.37 | -0.72% |
| Nov 5, 2025 | 18.50 | 18.50 | 18.50 | 20.78 | 18.50 | 0.24% |
| Nov 4, 2025 | 18.46 | 18.46 | 18.46 | 20.73 | 18.46 | -1.52% |
| Nov 3, 2025 | 18.74 | 18.74 | 18.74 | 21.05 | 18.74 | 0.67% |
| Oct 31, 2025 | 18.62 | 18.62 | 18.62 | 20.91 | 18.62 | -0.10% |
| Oct 30, 2025 | 18.64 | 18.64 | 18.64 | 20.93 | 18.64 | -0.14% |
| Oct 29, 2025 | 18.66 | 18.66 | 18.66 | 20.96 | 18.66 | -0.14% |
| Oct 28, 2025 | 18.69 | 18.69 | 18.69 | 20.99 | 18.69 | -0.47% |
| Oct 27, 2025 | 18.78 | 18.78 | 18.78 | 21.09 | 18.78 | 0.96% |
| Oct 24, 2025 | 18.60 | 18.60 | 18.60 | 20.89 | 18.60 | 0.24% |
| Oct 23, 2025 | 18.56 | 18.56 | 18.56 | 20.84 | 18.55 | 0.48% |
| Oct 22, 2025 | 18.47 | 18.47 | 18.47 | 20.74 | 18.47 | -0.24% |
| Oct 21, 2025 | 18.51 | 18.51 | 18.51 | 20.79 | 18.51 | -0.72% |
| Oct 20, 2025 | 18.64 | 18.64 | 18.64 | 20.94 | 18.64 | 1.11% |
| Oct 17, 2025 | 18.44 | 18.44 | 18.44 | 20.71 | 18.44 | -0.43% |
| Oct 16, 2025 | 18.52 | 18.52 | 18.52 | 20.80 | 18.52 | 0.19% |
| Oct 15, 2025 | 18.48 | 18.48 | 18.48 | 20.76 | 18.48 | 0.29% |
| Oct 14, 2025 | 18.43 | 18.43 | 18.43 | 20.70 | 18.43 | -0.29% |
| Oct 13, 2025 | 18.48 | 18.48 | 18.48 | 20.76 | 18.48 | 1.32% |