Morgan Stanley Inst EMkts Ldrs I (MELIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
+0.07 (0.42%)
Sep 30, 2025, 8:06 AM EDT
MELIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.42% |
| Sep 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Sep 25, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| Sep 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.83% |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.42% |
| Sep 22, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.12% |
| Sep 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| Sep 18, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.06% |
| Sep 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.90% |
| Sep 16, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.90% |
| Sep 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.36% |
| Sep 12, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Sep 11, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.55% |
| Sep 10, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.61% |
| Sep 9, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.31% |
| Sep 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% |
| Sep 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.43% |
| Sep 4, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.62% |
| Sep 3, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.50% |
| Sep 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.44% |
| Aug 29, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.23% |
| Aug 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.62% |
| Aug 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.44% |
| Aug 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.25% |
| Aug 25, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| Aug 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.25% |
| Aug 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Aug 20, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% |
| Aug 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.56% |
| Aug 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.63% |
| Aug 15, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.44% |
| Aug 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Aug 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
| Aug 12, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.98% |
| Aug 11, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% |
| Aug 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% |
| Aug 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.09% |
| Aug 6, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.06% |
| Aug 5, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.06% |
| Aug 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.78% |
| Aug 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.32% |
| 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% |