Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
+0.18 (1.07%)
At close: May 4, 2026
MGEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.07% |
| May 1, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.12% |
| Apr 30, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.48% |
| Apr 29, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.06% |
| Apr 28, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.95% |
| Apr 27, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Apr 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.94% |
| Apr 23, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.02% |
| Apr 22, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.22% |
| Apr 21, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.12% |
| Apr 20, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.54% |
| Apr 17, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.22% |
| Apr 16, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
| Apr 15, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.74% |
| Apr 14, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.51% |
| Apr 13, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.44% |
| Apr 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.51% |
| Apr 9, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% |
| Apr 8, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.11% |
| Apr 7, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.34% |
| Apr 6, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.09% |
| Apr 2, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.01% |
| Apr 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.92% |
| Mar 31, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.34% |
| Mar 30, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.26% |
| Mar 27, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.70% |
| Mar 26, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -4.07% |
| Mar 25, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.42% |
| Mar 24, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% |
| Mar 23, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.13% |
| Mar 20, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -3.26% |
| Mar 19, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.46% |
| Mar 18, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.44% |
| Mar 17, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.66% |
| Mar 16, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 2.70% |
| Mar 13, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| Mar 12, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.57% |
| Mar 11, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| Mar 10, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.38% |
| Mar 9, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.27% |
| Mar 6, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.90% |
| Mar 5, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.71% |
| Mar 4, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Mar 3, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -5.35% |
| Mar 2, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.09% |
| Feb 27, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| Feb 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.54% |
| Feb 25, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.10% |
| Feb 24, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.80% |
| Feb 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.17% |