Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class R6 (MELSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.15
+0.10 (0.62%)
Jun 6, 2025, 4:00 PM EDT
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Jun 5, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.63% |
| Jun 4, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Jun 3, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.38% |
| Jun 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.63% |
| May 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.63% |
| May 29, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% |
| May 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| May 27, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.20% |
| May 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.32% |
| May 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| May 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| May 20, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.06% |
| May 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.31% |
| May 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| May 15, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.63% |
| May 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| May 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.08% |
| May 12, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.82% |
| May 9, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.13% |
| May 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.58% |
| May 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.19% |
| May 6, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.58% |
| May 5, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.19% |
| May 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.11% |
| May 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| Apr 30, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| Apr 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.26% |
| Apr 28, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.72% |
| Apr 25, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.20% |
| Apr 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.40% |
| 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% |