Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class R6 (MELSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.44
+0.08 (0.49%)
Jun 27, 2025, 2:23 PM EDT
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.49% |
| Jun 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.74% |
| Jun 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| Jun 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 2.08% |
| Jun 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.25% |
| Jun 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.82% |
| Jun 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Jun 17, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.93% |
| Jun 16, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.01% |
| Jun 13, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.18% |
| Jun 12, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.43% |
| Jun 11, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.25% |
| Jun 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% |
| Jun 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.12% |
| Jun 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Jun 5, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% |
| Jun 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Jun 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.38% |
| Jun 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.63% |
| May 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.63% |
| May 29, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% |
| May 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| May 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.20% |
| May 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% |
| May 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| May 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| May 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.06% |
| May 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.31% |
| May 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| May 15, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.63% |
| May 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| May 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.08% |
| May 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.82% |
| May 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.13% |
| May 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.58% |
| May 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.19% |
| May 6, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.58% |
| May 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| May 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.11% |
| May 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Apr 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Apr 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.26% |
| Apr 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.72% |
| Apr 25, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.20% |
| Apr 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.40% |
| Apr 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.94% |
| Apr 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.30% |
| Apr 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Apr 17, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.81% |
| Apr 16, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.83% |