Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class C (MEMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.14
+0.24 (1.86%)
At close: Apr 17, 2025
MEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.92% |
| Mar 25, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.23% |
| Mar 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Mar 21, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.77% |
| Mar 20, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.23% |
| Mar 19, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.01% |
| Mar 18, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Mar 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.42% |
| Mar 14, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.52% |
| Mar 13, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.79% |
| Mar 12, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.80% |
| Mar 11, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.89% |
| Mar 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.74% |
| Mar 7, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.31% |
| Mar 6, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.16% |
| Mar 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.06% |
| Mar 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Mar 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.16% |
| Feb 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% |
| Feb 27, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -2.75% |
| Feb 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Feb 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.46% |
| Feb 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.91% |
| Feb 21, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.85% |
| Feb 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.07% |
| Feb 19, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.44% |
| Feb 18, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.30% |
| Feb 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% |
| Feb 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% |
| Feb 12, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.66% |
| Feb 11, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.37% |