Skip to main content
logo
Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.57
-0.03 (-0.11%)
At close: Dec 4, 2025

MGEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202527.7427.7427.7427.7427.740.62%
Dec 4, 202527.5727.5727.5727.5727.57-0.11%
Dec 3, 202527.6027.6027.6027.6027.60-0.18%
Dec 2, 202527.6527.6527.6527.6527.650.40%
Dec 1, 202527.5427.5427.5427.5427.54-0.07%
Nov 28, 202527.5627.5627.5627.5627.560.15%
Nov 26, 202527.5227.5227.5227.5227.520.95%
Nov 25, 202527.2627.2627.2627.2627.260.70%
Nov 24, 202527.0727.0727.0727.0727.070.97%
Nov 21, 202526.8126.8126.8126.8126.81-0.37%
Nov 20, 202526.9126.9126.9126.9126.91-1.28%
Nov 19, 202527.2627.2627.2627.2627.26-0.18%
Nov 18, 202527.3127.3127.3127.3127.31-0.84%
Nov 17, 202527.5427.5427.5427.5427.54-0.54%
Nov 14, 202527.6927.6927.6927.6927.69-0.32%
Nov 13, 202527.7827.7827.7827.7827.78-1.17%
Nov 12, 202528.1128.1128.1128.1128.11-0.07%
Nov 11, 202528.1328.1328.1328.1328.130.32%
Nov 10, 202528.0428.0428.0428.0428.041.59%
Nov 7, 202527.6027.6027.6027.6027.60-0.18%
Nov 6, 202527.6527.6527.6527.6527.65-0.68%
Nov 5, 202527.8427.8427.8427.8427.840.40%
Nov 4, 202527.7327.7327.7327.7327.73-1.63%
Nov 3, 202528.1928.1928.1928.1928.190.86%
Oct 31, 202527.9527.9527.9527.9527.95-0.25%
Oct 30, 202528.0228.0228.0228.0228.02-0.67%
Oct 29, 202528.2128.2128.2128.2128.210.61%
Oct 28, 202528.0428.0428.0428.0428.04-0.11%
Oct 27, 202528.0728.0728.0728.0728.071.01%
Oct 24, 202527.7927.7927.7927.7927.790.62%
Oct 23, 202527.6227.6227.6227.6227.620.84%
Oct 22, 202527.3927.3927.3927.3927.39-0.47%
Oct 21, 202527.5227.5227.5227.5227.52-0.79%
Oct 20, 202527.7427.7427.7427.7427.741.46%
Oct 17, 202527.3427.3427.3427.3427.34-0.04%
Oct 16, 202527.3527.3527.3527.3527.350.55%
Oct 15, 202527.2027.2027.2027.2027.201.87%
Oct 14, 202526.7026.7026.7026.7026.70-0.89%
Oct 13, 202526.9426.9426.9426.9426.943.18%
Oct 10, 202526.1126.1126.1126.1126.11-3.65%
Oct 9, 202527.1027.1027.1027.1027.10-0.84%
Oct 8, 202527.3327.3327.3327.3327.330.85%
Oct 7, 202527.1027.1027.1027.1027.10-0.70%
Oct 6, 202527.2927.2927.2927.2927.290.74%
Oct 3, 202527.0927.0927.0927.0927.090.44%
Oct 2, 202526.9726.9726.9726.9726.970.67%
Oct 1, 202526.7926.7926.7926.7926.790.60%
Sep 30, 202526.6326.6326.6326.6326.630.15%
Sep 29, 202526.5926.5926.5926.5926.591.06%
Sep 26, 202526.3126.3126.3126.3126.31-0.75%