Morgan Stanley Inst Inception L (MSSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.41
+0.24 (2.36%)
Sep 18, 2025, 4:00 PM EDT
MSSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 2.36% |
| Sep 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.39% |
| Sep 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.20% |
| Sep 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.71% |
| Sep 12, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% |
| Sep 11, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3.35% |
| Sep 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% |
| Sep 9, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.63% |
| Sep 8, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.11% |
| Sep 5, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.39% |
| Sep 4, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% |
| Sep 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% |
| Sep 2, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.11% |
| Aug 29, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.27% |
| Aug 28, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.40% |
| Aug 27, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.76% |
| Aug 26, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% |
| Aug 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.12% |
| Aug 22, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 3.63% |
| Aug 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.55% |
| Aug 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.76% |
| Aug 19, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.75% |
| Aug 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% |
| Aug 15, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% |
| Aug 14, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.05% |
| Aug 13, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Aug 12, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.82% |
| Aug 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% |
| Aug 8, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.20% |
| Aug 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% |
| Aug 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.32% |
| Aug 5, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.95% |
| Aug 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.82% |
| Aug 1, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.62% |
| Jul 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% |
| Jul 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Jul 29, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.72% |
| Jul 28, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.53% |
| Jul 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% |
| Jul 24, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.64% |
| Jul 23, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.30% |
| Jul 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| Jul 21, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.75% |
| Jul 18, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.32% |
| Jul 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.76% |
| Jul 16, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.77% |
| Jul 15, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.88% |
| Jul 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.44% |
| Jul 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.85% |
| Jul 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.10% |