Morgan Stanley Inst Advantage R6 MADSX
28.60 USD -0.21 (-0.73%)
Regular-session close
Day range unavailable
23.78 52-week range 29.55
- YTD
- +0.49%
- 1 year
- +0.28%
MADSX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | -0.57 | -1.94% |
| Nov 11, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | +0.41 | +1.42% |
| Nov 10, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | -0.10 | -0.34% |
| Nov 9, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | +1.12 | +4.01% |
| Nov 6, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | +0.66 | +2.42% |
| Nov 5, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | -1.17 | -4.11% |
| Nov 4, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | +0.90 | +3.27% |
| Nov 3, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | +0.23 | +0.84% |
| Nov 2, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | +0.06 | +0.22% |
| Oct 30, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | -1.05 | -3.71% |
| Oct 29, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | +0.10 | +0.35% |
| Oct 28, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | -0.17 | -0.60% |
| Oct 27, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | +0.08 | +0.28% |
| Oct 26, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | +0.09 | +0.32% |
| Oct 23, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | +0.01 | +0.04% |
| Oct 22, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | -0.03 | -0.11% |
| Oct 21, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | +0.48 | +1.73% |
| Oct 20, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | +0.36 | +1.31% |
| Oct 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 0.00 | 0.00% |
| Oct 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | -0.80 | -2.84% |
| Oct 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +0.64 | +2.32% |
| Oct 14, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | -0.80 | -2.82% |
| Oct 13, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.22 | -0.77% |
| Oct 12, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | -0.22 | -0.76% |
| Oct 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | +0.67 | +2.38% |
| Oct 8, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | -0.07 | -0.25% |
| Oct 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | -0.39 | -1.36% |
| Oct 6, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | -0.01 | -0.03% |
| Oct 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | +0.57 | +2.03% |
| Oct 2, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | +0.19 | +0.68% |
| Oct 1, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | +0.07 | +0.25% |
| Sep 30, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | -0.10 | -0.36% |
| Sep 29, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | -0.03 | -0.11% |
| Sep 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | -0.28 | -0.99% |
| Sep 25, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | -0.20 | -0.70% |
| Sep 24, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | +0.01 | +0.04% |
| Sep 23, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | -0.47 | -1.63% |
| Sep 22, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | +0.20 | +0.70% |
| Sep 21, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | +0.87 | +3.13% |
| Sep 18, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | -0.06 | -0.22% |
| Sep 17, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | +0.25 | +0.91% |
| Sep 16, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | -0.07 | -0.25% |
| Sep 15, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | -0.61 | -2.16% |
| Sep 14, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | +0.77 | +2.80% |
| Sep 11, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | +0.16 | +0.59% |
| Sep 10, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | -0.26 | -0.94% |
| Sep 9, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | -0.13 | -0.47% |
| Sep 8, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | -0.15 | -0.54% |
| Sep 4, 2026 | 27.87 | 27.87 | 27.87 | 27.87 | -0.29 | -1.03% |
| Sep 3, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | +0.81 | +2.96% |
| Sep 2, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | -0.04 | -0.15% |
| Sep 1, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | -0.75 | -2.67% |
| Aug 31, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | +0.13 | +0.46% |
| Aug 28, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | -0.35 | -1.23% |
| Aug 27, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | +0.64 | +2.31% |
| Aug 26, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | -0.10 | -0.36% |
| Aug 25, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | +0.27 | +0.98% |
| Aug 24, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | -0.24 | -0.86% |
| Aug 21, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | +0.60 | +2.21% |
| Aug 20, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | -0.46 | -1.66% |
| Aug 19, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | +0.34 | +1.24% |
| Aug 18, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | -0.18 | -0.65% |
| Aug 17, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | -0.35 | -1.26% |
| Aug 14, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | -0.34 | -1.21% |
| Aug 13, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | +0.61 | +2.21% |
65 days, newest first. Daily bars as drawn on the MADSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.