Morgan Stanley Inst Passport ovrs eq C (MSAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.78
+0.05 (0.24%)
Nov 4, 2025, 4:00 PM EST
MSAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.72% |
| Nov 5, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.24% |
| Nov 4, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.52% |
| Nov 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.67% |
| Oct 31, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.10% |
| Oct 30, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Oct 29, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.14% |
| Oct 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.47% |
| Oct 27, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.96% |
| Oct 24, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.24% |
| Oct 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.48% |
| Oct 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.24% |
| Oct 21, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.72% |
| Oct 20, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.11% |
| Oct 17, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.43% |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.19% |
| Oct 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Oct 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.29% |
| Oct 13, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.32% |
| Oct 10, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.48% |
| Oct 9, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.85% |
| Oct 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.62% |
| Oct 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.75% |
| Oct 6, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.38% |
| Oct 3, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% |
| Oct 2, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% |
| Oct 1, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.77% |
| Sep 30, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.73% |
| Sep 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.19% |
| Sep 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.15% |
| Sep 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.29% |
| Sep 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.10% |
| Sep 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.39% |
| Sep 22, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.58% |
| Sep 19, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.34% |
| Sep 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.78% |
| 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% |