MADSX Fund Historical Price Quotes NMFQS:MADSX
Large Growth | Morgan Stanley
$26.63
↑
$0.18 (0.68%)
Last Updated: Jul 15, 2026
MADSX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Advantage Portfolio Class R6 (MADSX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2025-12-24 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2025-12-23 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2025-12-22 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2025-12-19 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-12-18 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2025-12-17 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2025-12-16 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2025-12-15 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2025-12-12 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2025-12-11 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2025-12-10 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2025-12-09 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2025-12-08 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2025-12-05 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2025-12-04 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2025-12-03 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2025-12-02 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2025-12-01 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-11-28 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2025-11-26 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-11-25 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2025-11-24 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2025-11-21 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2025-11-20 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2025-11-19 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2025-11-18 | $27.89 | $27.89 | $27.89 | $27.89 | 0 |
| 2025-11-17 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2025-11-14 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2025-11-13 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2025-11-12 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2025-11-11 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2025-11-10 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2025-11-07 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2025-11-06 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2025-11-05 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-11-04 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2025-11-03 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2025-10-31 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2025-10-30 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2025-10-29 | $31.43 | $31.43 | $31.43 | $31.43 | 0 |
| 2025-10-28 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2025-10-27 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2025-10-24 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2025-10-23 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2025-10-22 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-10-21 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2025-10-20 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2025-10-17 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2025-10-16 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2025-10-15 | $30.41 | $30.41 | $30.41 | $30.41 | 0 |