Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class R6 (MELSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.89
-0.02 (-0.11%)
May 18, 2026, 9:30 AM EST
MELSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.73% |
| May 18, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| May 15, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.93% |
| May 14, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.76% |
| May 13, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.05% |
| May 12, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.58% |
| May 11, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.38% |
| May 8, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% |
| May 7, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.70% |
| May 6, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.60% |
| May 5, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.06% |
| May 4, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.17% |
| May 1, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.11% |
| Apr 30, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.96% |
| Apr 29, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.95% |
| Apr 28, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.83% |
| Apr 27, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Apr 24, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.35% |
| Apr 23, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.50% |
| Apr 22, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.50% |
| Apr 21, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.44% |
| Apr 20, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.06% |
| Apr 17, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.12% |
| Apr 16, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.28% |
| Apr 15, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.45% |
| Apr 14, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.08% |
| Apr 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.69% |
| Apr 10, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.81% |
| Apr 9, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.06% |
| Apr 8, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 5.63% |
| Apr 7, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Apr 6, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Apr 2, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.49% |
| Apr 1, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.12% |
| Mar 31, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 3.21% |
| Mar 30, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.27% |
| Mar 27, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.00% |
| Mar 26, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -2.86% |
| Mar 25, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 2.43% |
| Mar 24, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% |
| Mar 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.09% |
| Mar 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -2.95% |
| Mar 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.49% |
| Mar 18, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.63% |
| Mar 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.67% |
| Mar 16, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2.42% |
| Mar 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.80% |
| Mar 12, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -3.51% |
| Mar 11, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.06% |
| Mar 10, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.96% |