Morgan Stanley Institutional Inception Portfolio Class A (MSSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.28
-0.09 (-0.87%)
May 20, 2026, 8:10 AM EST
MSSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.87% |
| May 18, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.24% |
| May 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.60% |
| May 14, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.94% |
| May 13, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% |
| May 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.02% |
| May 11, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 1.32% |
| May 8, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -3.01% |
| May 7, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.74% |
| May 6, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 3.72% |
| May 5, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.16% |
| May 4, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| May 1, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.57% |
| Apr 30, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1.60% |
| Apr 29, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.40% |
| Apr 28, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.98% |
| Apr 27, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% |
| Apr 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.50% |
| Apr 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -3.45% |
| Apr 22, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.97% |
| Apr 21, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.24% |
| Apr 20, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.48% |
| Apr 17, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.34% |
| Apr 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.38% |
| Apr 15, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4.97% |
| Apr 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.88% |
| Apr 13, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.85% |
| Apr 10, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.98% |
| Apr 9, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.39% |
| Apr 8, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.74% |
| Apr 7, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.97% |
| Apr 6, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.22% |
| Apr 2, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% |
| Apr 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% |
| Mar 31, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 4.61% |
| Mar 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.81% |
| Mar 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -4.54% |
| Mar 26, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.11% |
| Mar 25, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.61% |
| Mar 24, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.90% |
| Mar 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.48% |
| Mar 20, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -2.01% |
| Mar 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.25% |
| Mar 18, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.05% |
| Mar 17, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.09% |
| Mar 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% |
| Mar 13, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% |
| Mar 12, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -3.35% |
| Mar 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Mar 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |