Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class I (MELIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.21
+0.15 (0.93%)
Dec 19, 2025, 8:06 AM EST
MELIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.93% |
| Dec 18, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.93% |
| Dec 17, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.35% |
| Dec 16, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.87% |
| Dec 15, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.42% |
| Dec 12, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.42% |
| Dec 11, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.60% |
| Dec 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.12% |
| Dec 9, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.12% |
| Dec 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.24% |
| Dec 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -2.06% |
| Dec 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.77% |
| Dec 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.59% |
| Dec 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.95% |
| Dec 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.82% |
| Nov 28, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.83% |
| Nov 26, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.32% |
| Nov 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.97% |
| Nov 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.80% |
| Nov 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.55% |
| Nov 20, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.20% |
| Nov 19, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.30% |
| Nov 18, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.06% |
| Nov 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.48% |
| Nov 14, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Nov 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.07% |
| Nov 12, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.41% |
| Nov 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.84% |
| Nov 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.09% |
| Nov 7, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.06% |
| Nov 6, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.96% |
| Nov 5, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Nov 4, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.54% |
| 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% |