Morgan Stanley Inst Inception A (MSSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.48
+0.05 (0.40%)
Sep 18, 2025, 8:09 AM EDT
MSSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.24% |
| Sep 17, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.40% |
| Sep 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| Sep 15, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.64% |
| Sep 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.66% |
| Sep 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 3.33% |
| Sep 10, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.26% |
| Sep 9, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.60% |
| Sep 8, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |
| Sep 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.40% |
| Sep 4, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.70% |
| Sep 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.35% |
| Sep 2, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.09% |
| Aug 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.30% |
| Aug 28, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.40% |
| Aug 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.71% |
| Aug 26, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.27% |
| Aug 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.16% |
| Aug 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 3.68% |
| Aug 21, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.54% |
| Aug 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.80% |
| Aug 19, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.76% |
| Aug 18, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.43% |
| Aug 15, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% |
| Aug 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.02% |
| Aug 13, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.60% |
| Aug 12, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.75% |
| Aug 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.97% |
| Aug 8, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.16% |
| Aug 7, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.44% |
| Aug 6, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.35% |
| Aug 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.03% |
| Aug 4, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 3.85% |
| Aug 1, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.59% |
| Jul 31, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.53% |
| Jul 30, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.36% |
| Jul 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.66% |
| Jul 28, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.52% |
| Jul 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.61% |
| Jul 24, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -0.61% |
| Jul 23, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.32% |
| Jul 22, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
| Jul 21, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.61% |
| Jul 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% |
| Jul 17, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.80% |
| Jul 16, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.71% |
| Jul 15, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.81% |
| Jul 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.36% |
| Jul 11, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.87% |
| Jul 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.17% |