Morgan Stanley Institutional Inception Portfolio Class L (MSSLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.45
+0.05 (0.60%)
May 20, 2025, 4:00 PM EDT
MSSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.67% |
| May 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.49% |
| May 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% |
| May 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% |
| May 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.44% |
| May 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% |
| May 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.87% |
| May 13, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% |
| May 12, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.87% |
| May 9, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.72% |
| May 8, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% |
| May 7, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.96% |
| May 6, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% |
| May 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.29% |
| May 2, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 3.15% |
| May 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Apr 30, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.98% |
| Apr 29, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.62% |
| Apr 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.75% |
| Apr 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.63% |
| Apr 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.86% |
| Apr 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.26% |
| Apr 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 3.72% |
| Apr 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.42% |
| Apr 17, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -1.46% |
| Apr 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% |
| Apr 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.26% |
| Apr 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.92% |
| Apr 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.60% |
| Apr 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.73% |
| Apr 9, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 12.12% |
| Apr 8, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.14% |
| Apr 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.01% |
| Apr 4, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.54% |
| Apr 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -8.44% |
| Apr 2, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.98% |
| Apr 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% |
| Mar 31, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.78% |
| Mar 28, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.74% |
| Mar 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% |
| Mar 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -2.90% |
| Mar 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |
| Mar 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 4.27% |
| Mar 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.79% |
| Mar 20, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.51% |
| Mar 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.52% |
| Mar 18, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.66% |
| Mar 17, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.90% |
| Mar 14, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 4.31% |
| Mar 13, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.50% |