Morgan Stanley Inst EMkts Ldrs C (MEMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.44
-0.18 (-1.23%)
Aug 29, 2025, 4:00 PM EDT
MEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.48% |
| Aug 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.23% |
| Aug 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.62% |
| Aug 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.41% |
| Aug 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| Aug 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.21% |
| Aug 22, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.18% |
| Aug 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.14% |
| Aug 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Aug 19, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Aug 18, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| Aug 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.42% |
| Aug 14, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.49% |
| Aug 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Aug 12, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.99% |
| Aug 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.35% |
| Aug 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.28% |
| Aug 7, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.07% |
| Aug 6, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.07% |
| Aug 5, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% |
| Aug 4, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.79% |
| Aug 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.36% |
| Jul 31, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.99% |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.84% |
| Jul 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.49% |
| Jul 28, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.91% |
| Jul 25, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.35% |
| Jul 24, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Jul 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% |
| Jul 22, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.56% |
| Jul 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jul 18, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.17% |
| Jul 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% |
| Jul 16, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.84% |
| Jul 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.99% |
| Jul 14, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jul 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% |
| Jul 10, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.17% |
| Jul 9, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Jul 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Jul 7, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.15% |
| Jul 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Jul 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Jul 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.20% |
| Jun 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.07% |
| Jun 27, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Jun 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.75% |
| Jun 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.34% |
| Jun 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 2.11% |
| Jun 23, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.21% |