Morgan Stanley Inst EMkts Ldrs R6 (MELSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.06
-0.07 (-0.43%)
Sep 2, 2025, 4:00 PM EDT
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% |
| Sep 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.43% |
| Aug 29, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.22% |
| Aug 28, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
| Aug 27, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.43% |
| Aug 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.25% |
| Aug 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.18% |
| Aug 22, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.18% |
| Aug 21, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.19% |
| Aug 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| Aug 19, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.62% |
| Aug 18, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.68% |
| Aug 15, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.44% |
| Aug 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.50% |
| Aug 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.19% |
| Aug 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.04% |
| Aug 11, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.32% |
| Aug 8, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.32% |
| Aug 7, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.09% |
| Aug 6, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.06% |
| Aug 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.06% |
| Aug 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.77% |
| Aug 1, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.32% |
| Jul 31, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.02% |
| Jul 30, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.82% |
| Jul 29, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.51% |
| Jul 28, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.88% |
| Jul 25, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% |
| Jul 24, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.50% |
| Jul 23, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.07% |
| Jul 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.56% |
| Jul 21, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| Jul 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.17% |
| Jul 17, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.31% |
| Jul 16, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.81% |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% |
| Jul 14, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.06% |
| Jul 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.00% |
| Jul 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.17% |
| Jul 9, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.25% |
| Jul 8, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.31% |
| Jul 7, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.15% |
| Jul 3, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.73% |
| Jul 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% |
| Jul 1, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Jun 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% |
| 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% |