Morgan Stanley Inst Passport ovrs eq C (MSAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.50
+0.09 (0.44%)
Sep 15, 2025, 4:00 PM EDT
MSAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.29% |
| Sep 16, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.39% |
| Sep 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% |
| Sep 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.24% |
| Sep 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.04% |
| Sep 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.30% |
| Sep 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Sep 8, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.95% |
| Sep 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.10% |
| Sep 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.60% |
| Sep 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% |
| Sep 2, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.20% |
| Aug 29, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.40% |
| Aug 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.25% |
| Aug 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.25% |
| Aug 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Aug 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.90% |
| Aug 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.41% |
| Aug 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.10% |
| Aug 20, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| Aug 19, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.50% |
| Aug 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.15% |
| Aug 15, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.50% |
| Aug 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.05% |
| Aug 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.92% |
| Aug 12, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.39% |
| Aug 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.46% |
| Aug 8, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.05% |
| Aug 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% |
| Aug 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.05% |
| Aug 5, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Aug 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.26% |
| Aug 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.47% |
| Jul 31, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.88% |
| Jul 30, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.77% |
| Jul 29, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.46% |
| Jul 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.02% |
| Jul 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.20% |
| Jul 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.36% |
| Jul 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.81% |
| Jul 22, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.36% |
| Jul 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% |
| Jul 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.42% |
| Jul 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| Jul 16, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| Jul 15, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| Jul 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Jul 11, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.78% |
| Jul 10, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.41% |
| Jul 9, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.62% |