Skip to main content
logo
Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.74
+0.05 (0.20%)
Jul 18, 2025, 4:00 PM EDT

MGEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 18, 202524.7424.7424.7424.7424.740.20%
Jul 17, 202524.6924.6924.6924.6924.690.49%
Jul 16, 202524.5724.5724.5724.5724.570.49%
Jul 15, 202524.4524.4524.4524.4524.451.07%
Jul 14, 202524.1924.1924.1924.1924.19-0.08%
Jul 11, 202524.2124.2124.2124.2124.21-0.41%
Jul 10, 202524.3124.3124.3124.3124.31-0.33%
Jul 9, 202524.3924.3924.3924.3924.39-0.20%
Jul 8, 202524.4424.4424.4424.4424.440.21%
Jul 7, 202524.3924.3924.3924.3924.39-1.49%
Jul 3, 202524.7624.7624.7624.7624.760.57%
Jul 2, 202524.6224.6224.6224.6224.620.57%
Jul 1, 202524.4824.4824.4824.4824.480.33%
Jun 30, 202524.4024.4024.4024.4024.40-0.45%
Jun 27, 202524.5124.5124.5124.5124.510.25%
Jun 26, 202524.4524.4524.4524.4524.450.66%
Jun 25, 202524.2924.2924.2924.2924.290.45%
Jun 24, 202524.1824.1824.1824.1824.182.54%
Jun 23, 202523.5823.5823.5823.5823.580.26%
Jun 20, 202523.5223.5223.5223.5223.52-0.34%
Jun 18, 202523.6023.6023.6023.6023.600.04%
Jun 17, 202523.5923.5923.5923.5923.59-0.63%
Jun 16, 202523.7423.7423.7423.7423.740.55%
Jun 13, 202523.6123.6123.6123.6123.61-1.54%
Jun 12, 202523.9823.9823.9823.9823.98-0.21%
Jun 11, 202524.0324.0324.0324.0324.030.25%
Jun 10, 202523.9723.9723.9723.9723.970.59%
Jun 9, 202523.8323.8323.8323.8323.830.63%
Jun 6, 202523.6823.6823.6823.6823.680.21%
Jun 5, 202523.6323.6323.6323.6323.630.42%
Jun 4, 202523.5323.5323.5323.5323.531.16%
Jun 3, 202523.2623.2623.2623.2623.26-0.13%
Jun 2, 202523.2923.2923.2923.2923.290.87%
May 30, 202523.0923.0923.0923.0923.09-0.99%
May 29, 202523.3223.3223.3223.3223.32-0.04%
May 28, 202523.3323.3323.3323.3323.33-0.21%
May 27, 202523.3823.3823.3823.3823.380.09%
May 23, 202523.3623.3623.3623.3623.360.30%
May 22, 202523.2923.2923.2923.2923.29-0.26%
May 21, 202523.3523.3523.3523.3523.35-0.26%
May 20, 202523.4123.4123.4123.4123.41-0.38%
May 19, 202523.5023.5023.5023.5023.500.09%
May 16, 202523.4823.4823.4823.4823.48-0.13%
May 15, 202523.5123.5123.5123.5123.510.04%
May 14, 202523.5023.5023.5023.5023.500.73%
May 13, 202523.3323.3323.3323.3323.330.47%
May 12, 202523.2223.2223.2223.2223.223.02%
May 9, 202522.5422.5422.5422.5422.540.45%
May 8, 202522.4422.4422.4422.4422.44-0.31%
May 7, 202522.5122.5122.5122.5122.51-0.27%