Skip to main content
Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class I (MGEMX)
MUTF · Mutual Fund · Delayed Price · Currency is USD
21.92
-0.01 (-0.05%)
Nov 20, 2024, 4:00 PM EST

MGEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 20, 202421.9221.9221.9221.9221.92-0.05%
Nov 19, 202421.9321.9321.9321.9321.930.09%
Nov 18, 202421.9121.9121.9121.9121.911.01%
Nov 15, 202421.6921.6921.6921.6921.69-0.64%
Nov 14, 202421.8321.8321.8321.8321.83-0.41%
Nov 13, 202421.9221.9221.9221.9221.92-0.86%
Nov 12, 202422.1122.1122.1122.1122.11-1.69%
Nov 11, 202422.4922.4922.4922.4922.49-0.93%
Nov 8, 202422.7022.7022.7022.7022.70-1.69%
Nov 7, 202423.0923.0923.0923.0923.091.41%
Nov 6, 202422.7722.7722.7722.7722.77-0.39%
Nov 5, 202422.8622.8622.8622.8622.861.20%
Nov 4, 202422.5922.5922.5922.5922.590.76%
Nov 1, 202422.4222.4222.4222.4222.420.58%
Oct 31, 202422.2922.2922.2922.2922.29-0.89%
Oct 30, 202422.4922.4922.4922.4922.49-1.06%
Oct 29, 202422.7322.7322.7322.7322.730.09%
Oct 28, 202422.7122.7122.7122.7122.710.04%
Oct 25, 202422.7022.7022.7022.7022.70-0.18%
Oct 24, 202422.7422.7422.7422.7422.74-0.09%
Oct 23, 202422.7622.7622.7622.7622.76-0.57%
Oct 22, 202422.8922.8922.8922.8922.89-0.74%
Oct 21, 202423.0623.0623.0623.0623.06-0.35%
Oct 18, 202423.1423.1423.1423.1423.140.83%
Oct 17, 202422.9522.9522.9522.9522.95-0.52%
Oct 16, 202423.0723.0723.0723.0723.070.57%
Oct 15, 202422.9422.9422.9422.9422.94-1.84%
Oct 14, 202423.3723.3723.3723.3723.370.13%
Oct 11, 202423.3423.3423.3423.3423.340.56%
Oct 10, 202423.2123.2123.2123.2123.210.30%
Oct 9, 202423.1423.1423.1423.1423.14-0.39%
Oct 8, 202423.2323.2323.2323.2323.23-0.94%
Oct 7, 202423.4523.4523.4523.4523.45-0.42%
Oct 4, 202423.5523.5523.5523.5523.551.03%
Oct 3, 202423.3123.3123.3123.3123.31-0.89%
Oct 2, 202423.5223.5223.5223.5223.521.03%
Oct 1, 202423.2823.2823.2823.2823.280.61%
Sep 30, 202423.1423.1423.1423.1423.14-1.62%
Sep 27, 202423.5223.5223.5223.5223.52-0.34%
Sep 26, 202423.6023.6023.6023.6023.602.39%
Sep 25, 202423.0523.0523.0523.0523.05-0.35%
Sep 24, 202423.1323.1323.1323.1323.132.30%
Sep 23, 202422.6122.6122.6122.6122.610.89%
Sep 20, 202422.4122.4122.4122.4122.41-0.27%
Sep 19, 202422.4722.4722.4722.4722.471.67%
Sep 18, 202422.1022.1022.1022.1022.10-0.27%
Sep 17, 202422.1622.1622.1622.1622.160.45%
Sep 16, 202422.0622.0622.0622.0622.060.23%
Sep 13, 202422.0122.0122.0122.0122.010.46%
Sep 12, 202421.9121.9121.9121.9121.911.06%
Sep 11, 202421.6821.6821.6821.6821.681.07%
Sep 10, 202421.4521.4521.4521.4521.45-0.42%
Sep 9, 202421.5421.5421.5421.5421.540.94%
Sep 6, 202421.3421.3421.3421.3421.34-1.79%
Sep 5, 202421.7321.7321.7321.7321.730.14%
Sep 4, 202421.7021.7021.7021.7021.700.05%
Sep 3, 202421.6921.6921.6921.6921.69-2.17%
Aug 30, 202422.1722.1722.1722.1722.170.14%
Aug 29, 202422.1422.1422.1422.1422.140.05%
Aug 28, 202422.1322.1322.1322.1322.13-0.54%
Aug 27, 202422.2522.2522.2522.2522.250.27%
Aug 26, 202422.1922.1922.1922.1922.19-0.36%
Aug 23, 202422.2722.2722.2722.2722.271.37%
Aug 22, 202421.9721.9721.9721.9721.97-1.39%
Aug 21, 202422.2822.2822.2822.2822.280.36%
Aug 20, 202422.2022.2022.2022.2022.20-0.80%
Aug 19, 202422.3822.3822.3822.3822.380.95%
Aug 16, 202422.1722.1722.1722.1722.170.77%
Aug 15, 202422.0022.0022.0022.0022.001.34%
Aug 14, 202421.7121.7121.7121.7121.71-0.46%
Aug 13, 202421.8121.8121.8121.8121.811.11%
Aug 12, 202421.5721.5721.5721.5721.570.47%
Aug 9, 202421.4721.4721.4721.4721.470.47%
Aug 8, 202421.3721.3721.3721.3721.372.54%
Aug 7, 202420.8420.8420.8420.8420.840.43%
Aug 6, 202420.7520.7520.7520.7520.750.24%
Aug 5, 202420.7020.7020.7020.7020.70-2.40%
Aug 2, 202421.2121.2121.2121.2121.21-2.17%
Aug 1, 202421.6821.6821.6821.6821.68-1.63%
Jul 31, 202422.0422.0422.0422.0422.042.32%
Jul 30, 202421.5421.5421.5421.5421.54-0.69%
Jul 29, 202421.6921.6921.6921.6921.69-0.37%
Jul 26, 202421.7721.7721.7721.7721.770.93%
Jul 25, 202421.5721.5721.5721.5721.57-0.55%
Jul 24, 202421.6921.6921.6921.6921.69-1.54%
Jul 23, 202422.0322.0322.0322.0322.03-0.63%
Jul 22, 202422.1722.1722.1722.1722.170.50%
Jul 19, 202422.0622.0622.0622.0622.06-1.12%
Jul 18, 202422.3122.3122.3122.3122.31-0.62%
Jul 17, 202422.4522.4522.4522.4522.45-1.97%
Jul 16, 202422.9022.9022.9022.9022.900.39%
Jul 15, 202422.8122.8122.8122.8122.81-0.91%
Jul 12, 202423.0223.0223.0223.0223.020.39%
Jul 11, 202422.9322.9322.9322.9322.930.17%
Jul 10, 202422.8922.8922.8922.8922.890.31%
Jul 9, 202422.8222.8222.8222.8222.820.48%
Jul 8, 202422.7122.7122.7122.7122.710.18%
Jul 5, 202422.6722.6722.6722.6722.670.80%
Jul 3, 202422.4922.4922.4922.4922.491.31%
Jul 2, 202422.2022.2022.2022.2022.200.05%