Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class C (MEMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.49
+0.09 (0.63%)
Jun 6, 2025, 4:00 PM EDT
MEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.62% |
| Jun 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Jun 4, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.49% |
| Jun 3, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.35% |
| Jun 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.56% |
| May 30, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.63% |
| May 29, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| May 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| May 27, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.20% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.28% |
| May 22, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| May 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.42% |
| May 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.11% |
| May 19, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.28% |
| May 16, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| May 15, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.56% |
| May 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| May 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.14% |
| May 12, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.81% |
| May 9, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.14% |
| May 8, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.57% |
| May 7, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.22% |
| May 6, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.57% |
| May 5, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.14% |
| May 2, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.09% |
| May 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.22% |
| Apr 29, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Apr 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% |
| Apr 25, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Apr 24, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.41% |
| Apr 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.97% |
| Apr 22, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.29% |
| Apr 21, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Apr 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.86% |
| Apr 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% |
| Apr 15, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.64% |
| Apr 14, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.10% |
| Apr 11, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 2.26% |
| Apr 10, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.06% |
| Apr 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% |
| Apr 8, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.90% |
| Apr 7, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.14% |
| Apr 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.21% |
| Apr 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.93% |
| Apr 2, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.25% |
| Apr 1, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| Mar 31, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| Mar 28, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.23% |
| Mar 27, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.39% |