Morgan Stanley Institutional Inception Portfolio Class A (MSSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.62
-0.28 (-2.57%)
Jul 2, 2025, 8:09 AM EDT
MSSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jun 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.68% |
| Jun 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% |
| Jun 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.23% |
| Jun 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.03% |
| Jun 24, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.42% |
| Jun 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.45% |
| Jun 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.10% |
| Jun 18, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.07% |
| Jun 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.81% |
| Jun 16, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.36% |
| Jun 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.62% |
| Jun 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.04% |
| Jun 11, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.75% |
| Jun 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Jun 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.38% |
| Jun 6, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.82% |
| Jun 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.86% |
| Jun 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.57% |
| Jun 3, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.45% |
| Jun 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| May 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.48% |
| May 29, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.48% |
| May 28, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.57% |
| 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% |