Morgan Stanley VIF Emerging Mkts Eq I (MEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.52
+0.14 (0.65%)
At close: Aug 27, 2026
MEMEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.65% |
| Aug 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.33% |
| Aug 25, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.67% |
| Aug 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.15% |
| Aug 21, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.28% |
| Aug 20, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.00% |
| Aug 19, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| Aug 18, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -3.11% |
| Aug 17, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.22% |
| Aug 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.33% |
| Aug 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.80% |
| Aug 12, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.07% |
| Aug 11, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Aug 10, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.24% |
| Aug 7, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.58% |
| Aug 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.34% |
| Aug 5, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.67% |
| Aug 4, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.13% |
| Aug 3, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jul 31, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.35% |
| Jul 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% |
| Jul 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.70% |
| Jul 28, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -2.58% |
| Jul 27, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.55% |
| Jul 24, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -2.53% |
| Jul 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.06% |
| Jul 22, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.34% |
| Jul 21, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.73% |
| Jul 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.20% |
| Jul 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.56% |
| Jul 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.29% |
| Jul 15, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.29% |
| Jul 14, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.70% |
| Jul 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -3.98% |
| Jul 10, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.61% |
| Jul 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% |
| Jul 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.42% |
| Jul 7, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.01 | -3.22% |
| Jul 6, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 21.71 | 3.56% |
| Jul 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 20.96 | -2.32% |
| Jul 1, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 21.46 | -2.82% |
| Jun 30, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.08 | 2.03% |
| Jun 29, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 21.64 | 0.76% |
| Jun 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 21.48 | -1.75% |
| Jun 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 21.86 | 1.28% |
| Jun 24, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 21.59 | 0.31% |
| Jun 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.52 | -5.46% |
| Jun 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.76 | 0.08% |
| Jun 18, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 22.74 | 3.44% |
| Jun 17, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 21.99 | -0.17% |