Morgan Stanley Inst Emerging Mkts I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.19
+0.24 (0.86%)
Nov 3, 2025, 9:30 AM EST
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.40% |
| Nov 4, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.63% |
| Nov 3, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.86% |
| Oct 31, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.25% |
| Oct 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.67% |
| Oct 29, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.61% |
| Oct 28, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.11% |
| Oct 27, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.01% |
| Oct 24, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.62% |
| Oct 23, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.84% |
| Oct 22, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.47% |
| Oct 21, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% |
| Oct 20, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.46% |
| Oct 17, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.04% |
| Oct 16, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.55% |
| Oct 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.87% |
| Oct 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.89% |
| Oct 13, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 3.18% |
| Oct 10, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -3.65% |
| Oct 9, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.84% |
| Oct 8, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.85% |
| Oct 7, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.70% |
| Oct 6, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.74% |
| Oct 3, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.44% |
| Oct 2, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.67% |
| Oct 1, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.60% |
| Sep 30, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.15% |
| Sep 29, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.06% |
| Sep 26, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.75% |
| Sep 25, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.56% |
| Sep 24, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.04% |
| Sep 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.11% |
| Sep 22, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.60% |
| Sep 19, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.79% |
| Sep 18, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.11% |
| Sep 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.45% |
| Sep 16, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.99% |
| 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% |