Skip to main content
logo
Morgan Stanley Institutional Emerging Markets Portfolio Class I (MGEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.15
+0.07 (0.39%)
At close: Aug 26, 2026

MGEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.1518.1518.1518.1518.150.39%
Aug 25, 202618.0818.0818.0818.0818.081.69%
Aug 24, 202617.7817.7817.7817.7817.78-1.98%
Aug 21, 202618.1418.1418.1418.1418.141.17%
Aug 20, 202617.9317.9317.9317.9317.930.90%
Aug 19, 202617.7717.7717.7717.7717.770.28%
Aug 18, 202617.7217.7217.7217.7217.72-3.01%
Aug 17, 202618.2718.2718.2718.2718.271.22%
Aug 14, 202618.0518.0518.0518.0518.05-0.33%
Aug 13, 202618.1118.1118.1118.1118.110.84%
Aug 12, 202617.9617.9617.9617.9617.961.99%
Aug 11, 202617.6117.6117.6117.6117.610.23%
Aug 10, 202617.5717.5717.5717.5717.57-0.17%
Aug 7, 202617.6017.6017.6017.6017.600.51%
Aug 6, 202617.5117.5117.5117.5117.51-1.19%
Aug 5, 202617.7217.7217.7217.7217.72-0.73%
Aug 4, 202617.8517.8517.8517.8517.852.23%
Aug 3, 202617.4617.4617.4617.4617.460.92%
Jul 31, 202617.3017.3017.3017.3017.302.19%
Jul 30, 202616.9316.9316.9316.9316.934.70%
Jul 29, 202616.1716.1716.1716.1716.17-2.77%
Jul 28, 202616.6316.6316.6316.6316.63-2.63%
Jul 27, 202617.0817.0817.0817.0817.080.53%
Jul 24, 202616.9916.9916.9916.9916.99-2.52%
Jul 23, 202617.4317.4317.4317.4317.43-1.13%
Jul 22, 202617.6317.6317.6317.6317.63-0.11%
Jul 21, 202617.6517.6517.6517.6517.653.64%
Jul 20, 202617.0317.0317.0317.0317.03-0.29%
Jul 17, 202617.0817.0817.0817.0817.08-1.50%
Jul 16, 202617.3417.3417.3417.3417.34-2.36%
Jul 15, 202617.7617.7617.7617.7617.760.34%
Jul 14, 202617.7017.7017.7017.7017.701.67%
Jul 13, 202617.4117.4117.4117.4117.41-4.02%
Jul 10, 202618.1418.1418.1418.1418.140.61%
Jul 9, 202618.0318.0318.0318.0318.030.78%
Jul 8, 202617.8917.8917.8917.8917.890.45%
Jul 7, 202617.8117.8117.8117.8117.81-3.36%
Jul 6, 202618.4318.4318.4318.4318.433.54%
Jul 2, 202617.8017.8017.8017.8017.80-2.31%
Jul 1, 202618.2218.2218.2218.2218.22-2.77%
Jun 30, 202618.7418.7418.7418.7418.742.01%
Jun 29, 202618.3718.3718.3718.3718.370.88%
Jun 26, 202618.2118.2118.2118.2118.21-1.89%
Jun 25, 202618.5618.5618.5618.5618.561.31%
Jun 24, 202618.3218.3218.3218.3218.320.55%
Jun 23, 202618.2218.2218.2218.2218.22-5.84%
Jun 22, 202619.3519.3519.3519.3519.350.52%
Jun 18, 202619.2519.2519.2519.2519.253.61%
Jun 17, 202618.5818.5818.5818.5818.58-0.05%
Jun 16, 202618.5918.5918.5918.5918.59-1.64%