Morgan Stanley Institutional Next Gen Emerging Markets Portfolio Class I (MFMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.69
+0.10 (0.60%)
Jun 27, 2025, 4:00 PM EDT
MFMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% |
| Jun 17, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Jun 16, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.87% |
| Jun 13, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.16% |
| Jun 12, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.31% |
| Jun 11, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.43% |
| Jun 10, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.06% |
| Jun 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.18% |
| Jun 6, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.25% |
| Jun 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Jun 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Jun 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.62% |
| Jun 2, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.37% |
| May 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.18% |
| May 29, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.25% |
| May 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.37% |
| May 27, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.25% |
| May 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.37% |
| May 22, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% |
| May 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.57% |
| May 20, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.06% |
| May 19, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.13% |
| May 16, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.19% |
| May 15, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.37% |
| May 14, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.88% |
| May 13, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.02% |
| May 12, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.29% |
| May 9, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.78% |
| May 8, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.92% |
| May 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
| May 6, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.46% |
| May 5, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.33% |
| May 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.47% |
| May 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% |
| Apr 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.13% |
| Apr 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.01% |
| Apr 28, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% |
| Apr 25, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.09% |
| Apr 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.17% |
| Apr 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.40% |
| Apr 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.42% |
| Apr 21, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.21% |
| Apr 17, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.28% |
| Apr 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.80% |