Morgan Stanley Inst Next Gen Em Mkts L (MFMLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
0.00 (0.00%)
Sep 3, 2025, 4:00 PM EDT
MFMLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Aug 28, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| Aug 27, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| Aug 26, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Aug 25, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Aug 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.06% |
| Aug 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| Aug 20, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.47% |
| Aug 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.52% |
| Aug 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.06% |
| Aug 15, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% |
| Aug 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.06% |
| Aug 13, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Aug 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.87% |
| Aug 11, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% |
| Aug 8, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.23% |
| Aug 7, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.76% |
| Aug 6, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% |
| Aug 5, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.41% |
| Aug 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.19% |
| Aug 1, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.06% |
| Jul 31, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.18% |
| Jul 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.12% |
| Jul 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.65% |
| Jul 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.06% |
| Jul 25, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.24% |
| Jul 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.18% |
| Jul 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.77% |
| Jul 22, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.30% |
| Jul 21, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.18% |
| Jul 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
| Jul 17, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.24% |
| Jul 16, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.42% |
| Jul 15, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| Jul 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.30% |
| Jul 11, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.18% |
| Jul 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jul 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% |
| Jul 8, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Jul 7, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.91% |
| Jul 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Jul 2, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| Jul 1, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.37% |
| Jun 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% |
| Jun 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Jun 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.75% |
| Jun 25, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Jun 24, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.97% |
| Jun 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% |
| Jun 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.63% |