Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.36
+0.07 (0.30%)
May 23, 2025, 4:00 PM EDT
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.67% |
| Apr 14, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.50% |
| Apr 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.69% |
| Apr 10, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.81% |
| Apr 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 5.09% |
| Apr 8, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.21% |
| Apr 7, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.02% |
| Apr 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -4.74% |
| Apr 3, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -2.20% |
| Apr 2, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.09% |
| Apr 1, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.37% |
| Mar 31, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.37% |
| Mar 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -2.03% |
| Mar 27, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.59% |
| Mar 26, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.99% |
| Mar 25, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.13% |
| Mar 24, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.49% |
| Mar 21, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.22% |
| Mar 20, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.45% |
| Mar 19, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.49% |
| Mar 18, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.22% |
| Mar 17, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.73% |
| Mar 14, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.53% |