Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class R6 (MELSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.18
+0.04 (0.28%)
Mar 7, 2025, 5:00 PM EST
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.68% |
| Mar 7, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| Mar 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.19% |
| Mar 5, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 2.07% |
| Mar 4, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.29% |
| Mar 3, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
| Feb 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.85% |
| Feb 27, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.82% |
| Feb 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.14% |
| Feb 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.48% |
| Feb 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.95% |
| Feb 21, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.80% |
| Feb 20, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Feb 19, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.47% |
| Feb 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Feb 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% |
| Feb 13, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.27% |
| Feb 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.60% |
| Feb 11, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Feb 10, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.20% |
| Feb 7, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.46% |
| Feb 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Feb 5, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.13% |
| Feb 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.13% |
| Feb 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% |
| Jan 31, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.40% |
| Jan 30, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.55% |
| Jan 29, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Jan 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.16% |
| Jan 27, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.46% |
| Jan 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Jan 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.00% |
| Jan 22, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% |
| Jan 21, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Jan 17, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Jan 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Jan 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 2.19% |
| Jan 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Jan 13, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.95% |
| Jan 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.78% |
| Jan 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.05% |
| Jan 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.52% |
| Jan 6, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
| Jan 3, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.65% |
| Jan 2, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.86% |
| Dec 31, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Dec 30, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.65% |
| Dec 27, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.59% |
| Dec 26, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.26% |
| Dec 24, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |