Morgan Stanley Inst EMkts Ldrs A (MELAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.27
-0.02 (-0.12%)
Sep 22, 2025, 4:00 PM EDT
MELAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.44% |
| Sep 26, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.37% |
| Sep 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.05% |
| Sep 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.80% |
| Sep 23, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.43% |
| Sep 22, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.12% |
| Sep 19, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.37% |
| Sep 18, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Sep 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.86% |
| Sep 16, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.93% |
| Sep 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.37% |
| Sep 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Sep 11, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.50% |
| Sep 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% |
| Sep 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% |
| Sep 8, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.25% |
| Sep 5, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.38% |
| Sep 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% |
| Sep 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.52% |
| Sep 2, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.45% |
| 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 | - |