Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.68
-0.15 (-1.01%)
At close: Apr 2, 2026
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.92% |
| Mar 31, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.34% |
| Mar 30, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.26% |
| Mar 27, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.70% |
| Mar 26, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -4.07% |
| Mar 25, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.42% |
| Mar 24, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% |
| Mar 23, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.13% |
| Mar 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.26% |
| Mar 19, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.46% |
| Mar 18, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.44% |
| Mar 17, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.66% |
| Mar 16, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.70% |
| Mar 13, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| Mar 12, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.57% |
| Mar 11, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| Mar 10, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.38% |
| Mar 9, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.27% |
| Mar 6, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.90% |
| Mar 5, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.71% |
| Mar 4, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 3, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -5.35% |
| Mar 2, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.09% |
| Feb 27, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| Feb 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.54% |
| Feb 25, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.10% |
| Feb 24, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.80% |
| Feb 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.17% |
| Feb 20, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.94% |
| Feb 19, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.37% |
| Feb 18, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.63% |
| Feb 17, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Feb 13, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.75% |
| Feb 11, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.46% |
| Feb 10, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.06% |
| Feb 9, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.41% |
| Feb 6, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 3.05% |
| Feb 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% |
| Feb 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.36% |
| Feb 3, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.18% |
| Feb 2, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.46% |
| Jan 30, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.68% |
| Jan 29, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Jan 28, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| Jan 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% |
| Jan 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Jan 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.20% |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% |
| Jan 21, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.64% |