MPAIX Fund Historical Price Quotes NMFQS:MPAIX
Large Growth | Morgan Stanley
$26.08
↑
$0.54 (2.11%)
Last Updated: Jul 18, 2026
MPAIX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Advantage Portfolio Class I (MPAIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2025-12-24 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2025-12-23 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2025-12-22 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2025-12-19 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2025-12-18 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2025-12-17 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2025-12-16 | $28.71 | $28.71 | $28.71 | $28.71 | 0 |
| 2025-12-15 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2025-12-12 | $28.79 | $28.79 | $28.79 | $28.79 | 0 |
| 2025-12-11 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2025-12-10 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2025-12-09 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2025-12-08 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2025-12-05 | $29.04 | $29.04 | $29.04 | $29.04 | 0 |
| 2025-12-04 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-12-03 | $29.01 | $29.01 | $29.01 | $29.01 | 0 |
| 2025-12-02 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2025-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-11-28 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2025-11-26 | $27.92 | $27.92 | $27.92 | $27.92 | 0 |
| 2025-11-25 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2025-11-24 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2025-11-21 | $26.65 | $26.65 | $26.65 | $26.65 | 0 |
| 2025-11-20 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2025-11-19 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2025-11-18 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2025-11-17 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2025-11-14 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2025-11-13 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2025-11-12 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2025-11-11 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2025-11-07 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2025-11-06 | $29.29 | $29.29 | $29.29 | $29.29 | 0 |
| 2025-11-05 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2025-11-04 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2025-11-03 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2025-10-31 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2025-10-30 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2025-10-29 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2025-10-28 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2025-10-27 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2025-10-24 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2025-10-23 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2025-10-22 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2025-10-21 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2025-10-20 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2025-10-17 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2025-10-16 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2025-10-15 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |