Morgan Stanley Institutional Advantage Portfolio Class C (MSPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.45
+0.10 (0.45%)
At close: Jun 18, 2026
MSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.45% |
| Jun 17, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.57% |
| Jun 16, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.04% |
| Jun 15, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 4.22% |
| Jun 12, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.14% |
| Jun 11, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.37% |
| Jun 10, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -3.07% |
| Jun 9, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.98% |
| Jun 8, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.18% |
| Jun 5, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.25% |
| Jun 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.48% |
| Jun 3, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.84% |
| Jun 2, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -2.34% |
| Jun 1, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.74% |
| May 29, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.99% |
| May 28, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 3.08% |
| May 27, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| May 26, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.67% |
| May 22, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.41% |
| May 21, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.32% |
| May 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.08% |
| May 19, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.55% |
| May 18, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% |
| May 15, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -1.04% |
| May 14, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.99% |
| May 13, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.37% |
| May 12, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.41% |
| May 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% |
| May 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -4.23% |
| May 7, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.73% |
| May 6, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.04% |
| May 5, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.04% |
| May 4, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.12% |
| May 1, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.46% |
| Apr 30, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% |
| Apr 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.23% |
| Apr 28, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.17% |
| Apr 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.64% |
| Apr 24, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.23% |
| Apr 23, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -3.16% |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.93% |
| Apr 21, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.83% |
| Apr 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.02% |
| Apr 17, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 2.73% |
| Apr 16, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.32% |
| Apr 15, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 3.94% |
| Apr 14, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.10% |
| Apr 13, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 3.94% |
| Apr 10, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -2.29% |
| Apr 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.19% |