Skip to main content
Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class A (MMKBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.14
-0.04 (-0.19%)
Nov 21, 2024, 4:00 PM EST

MMKBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 202421.1421.1421.1421.1421.14-0.19%
Nov 20, 202421.1821.1821.1821.1821.18-0.09%
Nov 19, 202421.2021.2021.2021.2021.200.09%
Nov 18, 202421.1821.1821.1821.1821.181.00%
Nov 15, 202420.9720.9720.9720.9720.97-0.62%
Nov 14, 202421.1021.1021.1021.1021.10-0.38%
Nov 13, 202421.1821.1821.1821.1821.18-0.94%
Nov 12, 202421.3821.3821.3821.3821.38-1.66%
Nov 11, 202421.7421.7421.7421.7421.74-0.96%
Nov 8, 202421.9521.9521.9521.9521.95-1.66%
Nov 7, 202422.3222.3222.3222.3222.321.41%
Nov 6, 202422.0122.0122.0122.0122.01-0.41%
Nov 5, 202422.1022.1022.1022.1022.101.24%
Nov 4, 202421.8321.8321.8321.8321.830.69%
Nov 1, 202421.6821.6821.6821.6821.680.60%
Oct 31, 202421.5521.5521.5521.5521.55-0.87%
Oct 30, 202421.7421.7421.7421.7421.74-1.05%
Oct 29, 202421.9721.9721.9721.9721.970.05%
Oct 28, 202421.9621.9621.9621.9621.960.09%
Oct 25, 202421.9421.9421.9421.9421.94-0.23%
Oct 24, 202421.9921.9921.9921.9921.99-0.09%
Oct 23, 202422.0122.0122.0122.0122.01-0.54%
Oct 22, 202422.1322.1322.1322.1322.13-0.76%
Oct 21, 202422.3022.3022.3022.3022.30-0.31%
Oct 18, 202422.3722.3722.3722.3722.370.81%
Oct 17, 202422.1922.1922.1922.1922.19-0.54%
Oct 16, 202422.3122.3122.3122.3122.310.59%
Oct 15, 202422.1822.1822.1822.1822.18-1.86%
Oct 14, 202422.6022.6022.6022.6022.600.13%
Oct 11, 202422.5722.5722.5722.5722.570.53%
Oct 10, 202422.4522.4522.4522.4522.450.31%
Oct 9, 202422.3822.3822.3822.3822.38-0.36%
Oct 8, 202422.4622.4622.4622.4622.46-0.97%
Oct 7, 202422.6822.6822.6822.6822.68-0.40%
Oct 4, 202422.7722.7722.7722.7722.771.02%
Oct 3, 202422.5422.5422.5422.5422.54-0.88%
Oct 2, 202422.7422.7422.7422.7422.741.02%
Oct 1, 202422.5122.5122.5122.5122.510.58%
Sep 30, 202422.3822.3822.3822.3822.38-1.58%
Sep 27, 202422.7422.7422.7422.7422.74-0.35%
Sep 26, 202422.8222.8222.8222.8222.822.38%
Sep 25, 202422.2922.2922.2922.2922.29-0.36%
Sep 24, 202422.3722.3722.3722.3722.372.29%
Sep 23, 202421.8721.8721.8721.8721.870.88%
Sep 20, 202421.6821.6821.6821.6821.68-0.28%
Sep 19, 202421.7421.7421.7421.7421.741.68%
Sep 18, 202421.3821.3821.3821.3821.38-0.28%
Sep 17, 202421.4421.4421.4421.4421.440.47%
Sep 16, 202421.3421.3421.3421.3421.340.23%
Sep 13, 202421.2921.2921.2921.2921.290.47%
Sep 12, 202421.1921.1921.1921.1921.191.05%
Sep 11, 202420.9720.9720.9720.9720.971.06%
Sep 10, 202420.7520.7520.7520.7520.75-0.38%
Sep 9, 202420.8320.8320.8320.8320.830.92%
Sep 6, 202420.6420.6420.6420.6420.64-1.81%
Sep 5, 202421.0221.0221.0221.0221.020.14%
Sep 4, 202420.9920.9920.9920.9920.990.05%
Sep 3, 202420.9820.9820.9820.9820.98-2.19%
Aug 30, 202421.4521.4521.4521.4521.450.19%
Aug 29, 202421.4121.4121.4121.4121.41-
Aug 28, 202421.4121.4121.4121.4121.41-0.56%
Aug 27, 202421.5321.5321.5321.5321.530.28%
Aug 26, 202421.4721.4721.4721.4721.47-0.32%
Aug 23, 202421.5421.5421.5421.5421.541.36%
Aug 22, 202421.2521.2521.2521.2521.25-1.39%
Aug 21, 202421.5521.5521.5521.5521.550.33%
Aug 20, 202421.4821.4821.4821.4821.48-0.79%
Aug 19, 202421.6521.6521.6521.6521.650.93%
Aug 16, 202421.4521.4521.4521.4521.450.75%
Aug 15, 202421.2921.2921.2921.2921.291.38%
Aug 14, 202421.0021.0021.0021.0021.00-0.47%
Aug 13, 202421.1021.1021.1021.1021.101.10%
Aug 12, 202420.8720.8720.8720.8720.870.48%
Aug 9, 202420.7720.7720.7720.7720.770.44%
Aug 8, 202420.6820.6820.6820.6820.682.58%
Aug 7, 202420.1620.1620.1620.1620.160.40%
Aug 6, 202420.0820.0820.0820.0820.080.25%
Aug 5, 202420.0320.0320.0320.0320.03-2.44%
Aug 2, 202420.5320.5320.5320.5320.53-2.14%
Aug 1, 202420.9820.9820.9820.9820.98-1.59%
Jul 31, 202421.3221.3221.3221.3221.322.30%
Jul 30, 202420.8420.8420.8420.8420.84-0.71%
Jul 29, 202420.9920.9920.9920.9920.99-0.38%
Jul 26, 202421.0721.0721.0721.0721.070.96%
Jul 25, 202420.8720.8720.8720.8720.87-0.57%
Jul 24, 202420.9920.9920.9920.9920.99-1.55%
Jul 23, 202421.3221.3221.3221.3221.32-0.61%
Jul 22, 202421.4521.4521.4521.4521.450.47%
Jul 19, 202421.3521.3521.3521.3521.35-1.11%
Jul 18, 202421.5921.5921.5921.5921.59-0.60%
Jul 17, 202421.7221.7221.7221.7221.72-1.99%
Jul 16, 202422.1622.1622.1622.1622.160.41%
Jul 15, 202422.0722.0722.0722.0722.07-0.94%
Jul 12, 202422.2822.2822.2822.2822.280.41%
Jul 11, 202422.1922.1922.1922.1922.190.18%
Jul 10, 202422.1522.1522.1522.1522.150.32%
Jul 9, 202422.0822.0822.0822.0822.080.45%
Jul 8, 202421.9821.9821.9821.9821.980.18%
Jul 5, 202421.9421.9421.9421.9421.940.78%
Jul 3, 202421.7721.7721.7721.7721.771.30%