Morgan Stanley Inst EMkts Ldrs A (MELAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.54
-0.19 (-1.21%)
Aug 29, 2025, 4:00 PM EDT
MELAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.21% |
| Aug 28, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.58% |
| Aug 27, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.45% |
| Aug 26, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.26% |
| Aug 25, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Aug 22, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.23% |
| Aug 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% |
| Aug 20, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Aug 19, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.58% |
| Aug 18, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.65% |
| Aug 15, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.52% |
| Aug 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% |
| Aug 13, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Aug 12, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.98% |
| Aug 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% |
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% |
| Aug 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.13% |
| Aug 6, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Aug 5, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% |
| Aug 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% |
| Aug 1, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.40% |
| Jul 31, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% |
| Jul 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.78% |
| Jul 29, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.46% |
| Jul 28, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.91% |
| Jul 25, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.32% |
| Jul 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.45% |
| Jul 23, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.04% |
| Jul 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.58% |
| Jul 21, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Jul 18, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.22% |
| Jul 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Jul 16, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.78% |
| Jul 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.05% |
| Jul 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| Jul 11, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.04% |
| Jul 10, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.15% |
| Jul 9, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Jul 8, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.38% |
| Jul 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.13% |
| Jul 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.76% |
| Jul 2, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.32% |
| Jul 1, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.19% |
| Jun 30, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.06% |
| Jun 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.44% |
| Jun 26, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.77% |
| Jun 25, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| Jun 24, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 2.09% |
| Jun 23, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.26% |
| Jun 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.85% |