Morgan Stanley Inst EMkts Ldrs R6 (MELSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.72
-0.05 (-0.30%)
Oct 31, 2025, 4:00 PM EDT
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| Oct 8, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.67% |
| Oct 7, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.54% |
| Oct 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.24% |
| Oct 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Oct 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Oct 1, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Sep 30, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.42% |
| Sep 29, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.36% |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| Sep 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.07% |
| Sep 24, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.77% |
| Sep 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.36% |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.06% |
| Sep 19, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.35% |
| Sep 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.06% |
| Sep 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.89% |
| Sep 16, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.90% |
| Sep 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| Sep 12, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.12% |
| Sep 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.55% |
| Sep 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.55% |
| Sep 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.37% |
| Sep 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.25% |
| Sep 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.37% |
| Sep 4, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| 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% |