Morgan Stanley Institutional Inception Portfolio Class A (MSSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.69
+0.27 (2.87%)
Apr 24, 2025, 8:04 PM EDT
MSSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | - | - |
| 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% |
| Mar 17, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.06% |
| Mar 14, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.30% |
| Mar 13, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -2.47% |
| Mar 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% |
| Mar 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.78% |
| Mar 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -5.17% |
| Mar 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% |
| Mar 6, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -3.97% |
| Mar 5, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2.61% |
| Mar 4, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.31% |
| Mar 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -4.00% |
| Feb 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.93% |
| Feb 27, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -3.35% |
| Feb 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 25, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.78% |
| Feb 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.69% |
| Feb 21, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -2.83% |
| Feb 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -2.58% |
| Feb 19, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -2.35% |
| Feb 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% |
| Feb 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% |
| Feb 13, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 4.32% |
| Feb 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.27% |