Skip to main content
logo
Morgan Stanley Inst EMkts Ldrs C (MEMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.54
+0.14 (0.85%)
Aug 27, 2026, 4:00 PM EST

MEMLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202616.5416.5416.5416.54-0.85%
Aug 26, 202616.4016.4016.4016.4016.40-0.18%
Aug 25, 202616.4316.4316.4316.4316.431.80%
Aug 24, 202616.1416.1416.1416.1416.14-1.28%
Aug 21, 202616.3516.3516.3516.3516.350.93%
Aug 20, 202616.2016.2016.2016.2016.200.25%
Aug 19, 202616.1616.1616.1616.1616.160.25%
Aug 18, 202616.1216.1216.1216.1216.12-2.30%
Aug 17, 202616.5016.5016.5016.5016.500.55%
Aug 14, 202616.4116.4116.4116.4116.41-0.30%
Aug 13, 202616.4616.4616.4616.4616.460.49%
Aug 12, 202616.3816.3816.3816.3816.381.11%
Aug 11, 202616.2016.2016.2016.2016.200.62%
Aug 10, 202616.1016.1016.1016.1016.100.25%
Aug 7, 202616.0616.0616.0616.0616.060.44%
Aug 6, 202615.9915.9915.9915.9915.99-1.36%
Aug 5, 202616.2116.2116.2116.2116.210.19%
Aug 4, 202616.1816.1816.1816.1816.181.95%
Aug 3, 202615.8715.8715.8715.8715.870.06%
Jul 31, 202615.8615.8615.8615.8615.862.19%
Jul 30, 202615.5215.5215.5215.5215.523.33%
Jul 29, 202615.0215.0215.0215.0215.02-2.34%
Jul 28, 202615.3815.3815.3815.3815.38-1.91%
Jul 27, 202615.6815.6815.6815.6815.680.84%
Jul 24, 202615.5515.5515.5515.5515.55-1.83%
Jul 23, 202615.8415.8415.8415.8415.84-1.00%
Jul 22, 202616.0016.0016.0016.0016.00-0.31%
Jul 21, 202616.0516.0516.0516.0516.052.95%
Jul 20, 202615.5915.5915.5915.5915.59-0.45%
Jul 17, 202615.6615.6615.6615.6615.66-1.69%
Jul 16, 202615.9315.9315.9315.9315.93-2.15%
Jul 15, 202616.2816.2816.2816.2816.280.06%
Jul 14, 202616.2716.2716.2716.2716.271.37%
Jul 13, 202616.0516.0516.0516.0516.05-3.25%
Jul 10, 202616.5916.5916.5916.5916.590.48%
Jul 9, 202616.5116.5116.5116.5116.511.04%
Jul 8, 202616.3416.3416.3416.3416.34-0.55%
Jul 7, 202616.4316.4316.4316.4316.43-3.07%
Jul 6, 202616.9516.9516.9516.9516.953.23%
Jul 2, 202616.4216.4216.4216.4216.42-1.79%
Jul 1, 202616.7216.7216.7216.7216.72-1.99%
Jun 30, 202617.0617.0617.0617.0617.061.25%
Jun 29, 202616.8516.8516.8516.8516.851.81%
Jun 26, 202616.5516.5516.5516.5516.55-1.43%
Jun 25, 202616.7916.7916.7916.7916.791.27%
Jun 24, 202616.5816.5816.5816.5816.580.12%
Jun 23, 202616.5616.5616.5616.5616.56-4.22%
Jun 22, 202617.2917.2917.2917.2917.291.17%
Jun 18, 202617.0917.0917.0917.0917.092.70%
Jun 17, 202616.6416.6416.6416.6416.64-0.06%