Morgan Stanley Inst Next Gen Em Mkts I (MFMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.51
0.00 (0.00%)
Sep 3, 2025, 4:00 PM EDT
MFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Aug 28, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Aug 27, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% |
| Aug 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Aug 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Aug 22, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Aug 21, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.06% |
| Aug 20, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.51% |
| Aug 19, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.51% |
| Aug 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Aug 15, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.39% |
| Aug 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.06% |
| Aug 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.06% |
| Aug 12, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.91% |
| Aug 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% |
| Aug 8, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.17% |
| Aug 7, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Aug 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.23% |
| Aug 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% |
| Aug 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.22% |
| Aug 1, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
| Jul 31, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| Jul 30, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.12% |
| Jul 29, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.63% |
| Jul 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jul 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.17% |
| Jul 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.17% |
| Jul 23, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.75% |
| Jul 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
| Jul 21, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Jul 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% |
| Jul 17, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.17% |
| Jul 16, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.47% |
| Jul 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.35% |
| Jul 14, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Jul 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% |
| Jul 10, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Jul 9, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.18% |
| Jul 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% |
| Jul 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.83% |
| Jul 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.41% |
| Jul 2, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.42% |
| Jul 1, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.36% |
| Jun 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Jun 27, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.60% |
| Jun 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.73% |
| Jun 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Jun 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.98% |
| Jun 23, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% |
| Jun 20, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.61% |