Morgan Stanley Institutional Emerging Markets Portfolio Class A (MMKBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.27
+0.16 (0.57%)
At close: Dec 5, 2025
MMKBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.57% |
| Dec 4, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.11% |
| Dec 3, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.18% |
| Dec 2, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.43% |
| Dec 1, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.14% |
| Nov 28, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.18% |
| Nov 26, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.94% |
| Nov 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% |
| Nov 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.91% |
| Nov 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.29% |
| Nov 20, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.30% |
| Nov 19, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.18% |
| Nov 18, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.85% |
| Nov 17, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.53% |
| Nov 14, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.35% |
| Nov 13, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -1.15% |
| Nov 12, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.10% |
| Nov 11, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.35% |
| Nov 10, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 1.56% |
| Nov 7, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.18% |
| Nov 6, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.67% |
| Nov 5, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.42% |
| Nov 4, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -1.67% |
| Nov 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.84% |
| Oct 31, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.21% |
| Oct 30, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.70% |
| Oct 29, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.63% |
| Oct 28, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.14% |
| Oct 27, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.02% |
| Oct 24, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.60% |
| Oct 23, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.82% |
| Oct 22, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.46% |
| Oct 21, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.81% |
| Oct 20, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.47% |
| Oct 17, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| Oct 16, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 0.50% |
| Oct 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.87% |
| Oct 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.84% |
| Oct 13, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 3.12% |
| Oct 10, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -3.62% |
| Oct 9, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.83% |
| Oct 8, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.80% |
| Oct 7, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.68% |
| Oct 6, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.72% |
| Oct 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.47% |
| Oct 2, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.70% |
| Oct 1, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.55% |
| Sep 30, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.18% |
| Sep 29, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 1.04% |
| Sep 26, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.74% |