Morgan Stanley Institutional Emerging Markets Portfolio Class A (MMKBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.61
+0.07 (0.31%)
May 23, 2025, 4:00 PM EDT
MMKBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.04% |
| May 28, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.22% |
| May 27, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.09% |
| May 23, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.31% |
| May 22, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.27% |
| May 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.22% |
| May 20, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.44% |
| May 19, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.09% |
| May 16, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.13% |
| May 15, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.04% |
| May 14, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.75% |
| May 13, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.44% |
| May 12, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 3.02% |
| May 9, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.46% |
| May 8, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.32% |
| May 7, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| May 6, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.18% |
| May 5, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.14% |
| May 2, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 2.06% |
| May 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.42% |
| Apr 30, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.14% |
| Apr 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.23% |
| Apr 28, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.38% |
| Apr 25, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.28% |
| Apr 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.05% |
| Apr 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.59% |
| Apr 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.67% |
| Apr 21, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Apr 17, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.19% |
| Apr 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.42% |
| Apr 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.64% |
| Apr 14, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.50% |
| Apr 11, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 2.73% |
| Apr 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -1.82% |
| Apr 9, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 5.04% |
| Apr 8, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.13% |
| Apr 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.04% |
| Apr 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -4.75% |
| Apr 3, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -2.23% |
| Apr 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.09% |
| Apr 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% |
| Mar 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% |
| Mar 28, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.00% |
| Mar 27, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Mar 26, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -1.02% |
| Mar 25, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.14% |
| Mar 24, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.51% |
| Mar 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.23% |
| Mar 20, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.46% |
| Mar 19, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.51% |