Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.45
+0.16 (0.66%)
At close: Jun 26, 2025
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.25% |
| Jun 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.66% |
| Jun 25, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.45% |
| Jun 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 2.54% |
| Jun 23, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.26% |
| Jun 20, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.34% |
| Jun 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.04% |
| Jun 17, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.63% |
| Jun 16, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.55% |
| Jun 13, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.54% |
| Jun 12, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.21% |
| Jun 11, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.25% |
| Jun 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.59% |
| Jun 9, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.63% |
| Jun 6, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.21% |
| Jun 5, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.42% |
| Jun 4, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.16% |
| Jun 3, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.13% |
| Jun 2, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.87% |
| May 30, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.99% |
| May 29, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.04% |
| May 28, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.21% |
| May 27, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.09% |
| May 23, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.30% |
| May 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.26% |
| May 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.26% |
| May 20, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.38% |
| May 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.09% |
| May 16, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.13% |
| May 15, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.04% |
| May 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.73% |
| May 13, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.47% |
| May 12, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 3.02% |
| May 9, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.45% |
| May 8, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.31% |
| May 7, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.27% |
| May 6, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.18% |
| May 5, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.13% |
| May 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.04% |
| May 1, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% |
| Apr 30, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.14% |
| Apr 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.23% |
| Apr 28, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.37% |
| Apr 25, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.27% |
| Apr 24, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.06% |
| Apr 23, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.59% |
| Apr 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.61% |
| Apr 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.24% |
| Apr 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.20% |
| Apr 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.42% |