Morgan Stanley Inst EMkts Ldrs C (MEMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.65
+0.13 (0.90%)
At close: Dec 19, 2025
MEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.90% |
| Dec 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.97% |
| Dec 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.37% |
| Dec 16, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.88% |
| Dec 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| Dec 12, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.47% |
| Dec 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.67% |
| Dec 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.07% |
| Dec 9, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| Dec 8, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Dec 5, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -2.10% |
| Dec 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.79% |
| Dec 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.59% |
| Dec 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| Dec 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.79% |
| Nov 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.80% |
| Nov 26, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.34% |
| Nov 25, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.95% |
| Nov 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.82% |
| Nov 21, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.61% |
| Nov 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.14% |
| Nov 19, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Nov 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.07% |
| Nov 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.47% |
| Nov 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.60% |
| Nov 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.13% |
| Nov 12, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.40% |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.80% |
| Nov 10, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.14% |
| Nov 7, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Nov 6, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.00% |
| Nov 5, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.60% |
| Nov 4, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.53% |
| Nov 3, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.47% |
| Oct 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% |
| Oct 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.66% |
| Oct 29, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.73% |
| Oct 28, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.07% |
| Oct 27, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.34% |
| Oct 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.34% |
| Oct 23, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% |
| Oct 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.34% |
| Oct 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.47% |
| Oct 20, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.08% |
| Oct 17, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Oct 16, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Oct 15, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.02% |
| Oct 14, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.54% |
| Oct 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% |
| Oct 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.29% |