Morgan Stanley Institutional Emerging Markets Leaders Portfolio Class C (MEMLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.52
+0.02 (0.15%)
Feb 21, 2025, 4:00 PM EST
MEMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.15% |
| Feb 7, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.51% |
| Feb 6, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.07% |
| Feb 5, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.07% |
| Feb 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.11% |
| Feb 3, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.22% |
| Jan 31, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.29% |
| Jan 30, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.49% |
| Jan 29, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.07% |
| Jan 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.13% |
| Jan 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.43% |
| Jan 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.37% |
| Jan 23, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.96% |
| Jan 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.30% |
| Jan 21, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.15% |
| Jan 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.07% |
| Jan 16, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.07% |
| Jan 15, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.12% |
| Jan 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.38% |
| Jan 13, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.87% |
| Jan 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.83% |
| Jan 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.02% |
| Jan 7, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.58% |
| Jan 6, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Jan 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.73% |
| Jan 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.81% |
| Dec 31, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.22% |
| Dec 30, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.58% |
| Dec 27, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.65% |
| Dec 26, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.22% |
| Dec 24, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |