Morgan Stanley Institutional Inception Portfolio Class A (MSSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.47
+0.18 (1.75%)
May 28, 2025, 8:09 AM EDT
MSSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | - |
| May 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.75% |
| May 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.68% |
| May 22, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.78% |
| May 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -2.61% |
| May 20, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.58% |
| May 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.39% |
| May 16, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.47% |
| May 15, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.97% |
| May 14, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.81% |
| May 13, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| May 12, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 3.95% |
| May 9, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% |
| May 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.79% |
| May 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.98% |
| May 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.68% |
| May 5, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.34% |
| May 2, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 3.27% |
| May 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Apr 30, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.13% |
| Apr 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.51% |
| Apr 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.72% |
| Apr 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.72% |
| Apr 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.87% |
| Apr 23, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.28% |
| Apr 22, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.72% |
| Apr 21, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.42% |
| Apr 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.52% |
| Apr 16, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.18% |
| Apr 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.32% |
| Apr 14, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.86% |
| Apr 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% |
| Apr 10, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.68% |
| Apr 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 12.03% |
| Apr 8, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.17% |
| Apr 7, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.06% |
| Apr 4, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.50% |
| Apr 3, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -8.54% |
| Apr 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 3.08% |
| Apr 1, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% |
| Mar 31, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.74% |
| Mar 28, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.67% |
| Mar 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Mar 26, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.86% |
| Mar 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.30% |
| Mar 24, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 4.31% |
| Mar 21, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.67% |
| Mar 20, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.44% |
| Mar 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 3.51% |
| Mar 18, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.78% |