Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.61
-0.10 (-0.46%)
Mar 13, 2025, 5:00 PM EST
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.79% |
| Mar 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.70% |
| Mar 10, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -2.24% |
| Mar 7, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.41% |
| Mar 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.73% |
| Mar 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.15% |
| Mar 4, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.61% |
| Mar 3, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.08% |
| Feb 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.52% |
| Feb 27, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.85% |
| Feb 26, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.82% |
| Feb 25, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.23% |
| Feb 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.57% |
| Feb 21, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.09% |
| Feb 20, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.63% |
| Feb 19, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.49% |
| Feb 18, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.81% |
| Feb 14, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.59% |
| Feb 13, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.05% |
| Feb 12, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.32% |
| Feb 11, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Feb 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.55% |
| Feb 7, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% |
| Feb 6, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.41% |
| Feb 5, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Feb 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.78% |
| Feb 3, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.84% |
| Jan 31, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.74% |
| Jan 30, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 1.59% |
| Jan 29, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.14% |
| Jan 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.95% |
| Jan 27, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.36% |
| Jan 24, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.42% |
| Jan 23, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.19% |
| Jan 22, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.28% |
| Jan 21, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Jan 17, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.43% |
| Jan 16, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.14% |
| Jan 15, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.20% |
| Jan 14, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.87% |
| Jan 13, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -1.10% |
| Jan 10, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.69% |
| Jan 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.65% |
| Jan 7, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.60% |
| Jan 6, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.42% |
| Jan 3, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.61% |
| Jan 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Dec 31, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.23% |
| Dec 30, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.84% |
| Dec 27, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.65% |