Morgan Stanley Institutional Advantage Portfolio Class C (MSPRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.65
-0.12 (-0.55%)
At close: May 19, 2026
MSPRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.38% |
| Apr 7, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.29% |
| Apr 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.29% |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% |
| Apr 1, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Mar 31, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 3.62% |
| Mar 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.30% |
| Mar 27, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.94% |
| Mar 26, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -2.22% |
| Mar 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.81% |
| Mar 24, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -2.23% |
| Mar 23, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.85% |
| Mar 20, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.54% |
| Mar 19, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.06% |
| Mar 18, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.87% |
| Mar 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.74% |
| Mar 16, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.56% |
| Mar 13, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.05% |
| Mar 12, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -2.31% |
| Mar 11, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.41% |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.61% |