Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class I (MELIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.51
-0.16 (-1.02%)
Aug 1, 2025, 8:06 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Jul 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.02% |
| Jul 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.82% |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% |
| Jul 28, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.88% |
| Jul 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.38% |
| Jul 24, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Jul 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.01% |
| Jul 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% |
| Jul 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| Jul 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.18% |
| Jul 17, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| Jul 16, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.82% |
| Jul 15, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.01% |
| Jul 14, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| Jul 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.00% |
| Jul 10, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.18% |
| Jul 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.25% |
| Jul 8, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.31% |
| Jul 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.16% |
| Jul 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.74% |
| Jul 2, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.31% |
| Jul 1, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.18% |
| Jun 30, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.06% |
| Jun 27, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.49% |
| Jun 26, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.74% |
| Jun 25, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.31% |
| Jun 24, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 2.09% |
| Jun 23, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.25% |
| Jun 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.82% |
| Jun 18, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Jun 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.88% |
| Jun 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% |
| Jun 13, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.18% |
| Jun 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.37% |
| Jun 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.19% |
| Jun 10, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.06% |
| Jun 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.12% |
| Jun 6, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.63% |
| Jun 5, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.63% |
| Jun 4, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% |
| Jun 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.38% |
| Jun 2, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.63% |
| May 30, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% |
| May 29, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.38% |
| May 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| May 27, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.21% |
| May 23, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| May 22, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| May 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.44% |