Morgan Stanley Inst EMkts Ldrs I (MELIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.06
-0.20 (-1.23%)
Sep 2, 2025, 8:06 AM EDT
MELIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | - |
| 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% |
| 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% |