Morgan Stanley Inst EMkts Ldrs R6 (MELSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.66
-0.06 (-0.36%)
At close: Dec 15, 2025
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.92% |
| Dec 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.99% |
| Dec 17, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.35% |
| Dec 16, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.92% |
| Dec 15, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.36% |
| Dec 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.48% |
| Dec 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% |
| Dec 10, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.06% |
| Dec 9, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| Dec 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Dec 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -2.11% |
| Dec 4, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.77% |
| Dec 3, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Dec 2, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.95% |
| Dec 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.76% |
| Nov 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.77% |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.32% |
| Nov 25, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.97% |
| Nov 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.85% |
| Nov 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.55% |
| Nov 20, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.20% |
| Nov 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.30% |
| Nov 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.06% |
| Nov 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.48% |
| Nov 14, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.60% |
| Nov 13, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.12% |
| Nov 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% |
| Nov 11, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.77% |
| Nov 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.14% |
| Nov 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Nov 6, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.01% |
| Nov 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.60% |
| Nov 4, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.54% |
| Nov 3, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.54% |
| Oct 31, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.30% |
| Oct 30, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.71% |
| Oct 29, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.78% |
| Oct 28, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% |
| Oct 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Oct 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.30% |
| Oct 23, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% |
| Oct 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| Oct 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.42% |
| Oct 20, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.03% |
| Oct 17, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Oct 16, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |
| Oct 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.04% |
| Oct 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.61% |
| Oct 13, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.79% |
| Oct 10, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -2.29% |