Morgan Stanley Inst Emerging Mkts I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.05
+0.04 (0.15%)
Sep 12, 2025, 4:00 PM EDT
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.81% |
| Sep 12, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.15% |
| Sep 11, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.89% |
| Sep 10, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.86% |
| Sep 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.75% |
| Sep 8, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.08% |
| Sep 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.92% |
| Sep 4, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.04% |
| Sep 3, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.44% |
| Sep 2, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.16% |
| Aug 29, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.68% |
| Aug 28, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Aug 27, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.56% |
| Aug 26, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.16% |
| Aug 25, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% |
| Aug 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.08% |
| Aug 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Aug 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.60% |
| Aug 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.56% |
| Aug 18, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.20% |
| Aug 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.16% |
| Aug 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.95% |
| Aug 13, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.28% |
| Aug 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.97% |
| Aug 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.12% |
| Aug 8, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% |
| Aug 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.39% |
| Aug 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.29% |
| Aug 5, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Aug 4, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.12% |
| Aug 1, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.11% |
| Jul 31, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.65% |
| Jul 30, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.57% |
| Jul 29, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Jul 28, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.64% |
| Jul 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.36% |
| Jul 24, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.48% |
| Jul 23, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 1.42% |
| Jul 22, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.32% |
| Jul 21, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.28% |
| Jul 18, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.20% |
| Jul 17, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.49% |
| Jul 16, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.49% |
| Jul 15, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.07% |
| Jul 14, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.08% |
| Jul 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.41% |
| Jul 10, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.33% |
| Jul 9, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.20% |
| Jul 8, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.21% |
| Jul 7, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.49% |