Morgan Stanley Inst EMkts Ldrs I (MELIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.74
+0.08 (0.48%)
Nov 4, 2025, 8:06 AM EST
MELIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.48% |
| Oct 31, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.30% |
| Oct 30, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.65% |
| Oct 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.78% |
| Oct 28, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Oct 27, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.42% |
| Oct 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.30% |
| Oct 23, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.24% |
| Oct 22, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Oct 21, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.42% |
| Oct 20, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.03% |
| Oct 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Oct 16, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.12% |
| Oct 15, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.98% |
| Oct 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.55% |
| Oct 13, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.73% |
| Oct 10, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.24% |
| Oct 9, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Oct 8, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.73% |
| Oct 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.60% |
| Oct 6, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Oct 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.36% |
| Oct 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.06% |
| Oct 1, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.30% |
| Sep 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.48% |
| 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% |