Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class R6 (MELSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.62
+0.26 (1.81%)
Apr 17, 2025, 4:00 PM EDT
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.61% |
| Apr 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.14% |
| Apr 11, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 2.25% |
| Apr 10, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% |
| Apr 9, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 4.93% |
| Apr 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.96% |
| Apr 7, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.02% |
| Apr 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -4.20% |
| Apr 3, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.97% |
| Apr 2, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.26% |
| Apr 1, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.14% |
| Mar 31, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.63% |
| Mar 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.17% |
| Mar 27, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.35% |
| Mar 26, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.89% |
| Mar 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.21% |
| Mar 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Mar 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.76% |
| Mar 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.21% |
| Mar 19, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.98% |
| Mar 18, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Mar 17, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.49% |
| Mar 14, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.51% |
| Mar 13, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.78% |
| Mar 12, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.79% |
| Mar 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.87% |
| 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% |