Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.28
+0.07 (0.46%)
At close: Feb 2, 2026
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.36% |
| Feb 3, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.18% |
| Feb 2, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.46% |
| Jan 30, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.68% |
| Jan 29, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.26% |
| Jan 28, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| Jan 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% |
| Jan 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Jan 23, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.20% |
| Jan 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.15% |
| Jan 21, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.64% |
| Jan 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.22% |
| Jan 16, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
| Jan 15, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.89% |
| Jan 14, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Jan 13, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.47% |
| Jan 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.96% |
| Jan 9, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.34% |
| Jan 8, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.34% |
| Jan 7, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Jan 6, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.94% |
| Jan 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jan 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.56% |
| Dec 31, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.21% |
| Dec 30, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.29% |
| Dec 29, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Dec 26, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.87% |
| Dec 24, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Dec 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Dec 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.66% |
| Dec 19, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.52% |
| Dec 18, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.42% |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% |
| Dec 16, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -50.66% |
| Dec 15, 2025 | 13.76 | 13.76 | 13.76 | 27.32 | 13.76 | -0.51% |
| Dec 12, 2025 | 13.83 | 13.83 | 13.83 | 27.46 | 13.83 | -1.12% |
| Dec 11, 2025 | 13.98 | 13.98 | 13.98 | 27.77 | 13.98 | -0.39% |
| Dec 10, 2025 | 14.04 | 14.04 | 14.04 | 27.88 | 14.04 | 0.90% |
| Dec 9, 2025 | 13.91 | 13.91 | 13.91 | 27.63 | 13.91 | -0.32% |
| Dec 8, 2025 | 13.96 | 13.96 | 13.96 | 27.72 | 13.96 | -0.07% |
| Dec 5, 2025 | 13.97 | 13.97 | 13.97 | 27.74 | 13.97 | 0.62% |
| Dec 4, 2025 | 13.88 | 13.88 | 13.88 | 27.57 | 13.88 | -0.11% |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 27.60 | 13.90 | -0.18% |
| Dec 2, 2025 | 13.92 | 13.92 | 13.92 | 27.65 | 13.92 | 0.40% |
| Dec 1, 2025 | 13.87 | 13.87 | 13.87 | 27.54 | 13.87 | -0.07% |
| Nov 28, 2025 | 13.88 | 13.88 | 13.88 | 27.56 | 13.88 | 0.15% |
| Nov 26, 2025 | 13.86 | 13.86 | 13.86 | 27.52 | 13.86 | 0.95% |
| Nov 25, 2025 | 13.73 | 13.73 | 13.73 | 27.26 | 13.73 | 0.70% |
| Nov 24, 2025 | 13.63 | 13.63 | 13.63 | 27.07 | 13.63 | 0.97% |
| Nov 21, 2025 | 13.50 | 13.50 | 13.50 | 26.81 | 13.50 | -0.37% |