Morgan Stanley Institutional Emerging Markets Portfolio Class IR (MRGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.89
-0.06 (-0.27%)
Apr 25, 2025, 4:00 PM EDT
MRGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.27% |
| Apr 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.06% |
| Apr 23, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.59% |
| Apr 22, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.62% |
| Apr 21, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% |
| Apr 17, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.16% |
| Apr 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.43% |
| Apr 15, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.67% |
| Apr 14, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.50% |
| Apr 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.74% |
| Apr 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.86% |
| Apr 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 5.09% |
| Apr 8, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.16% |
| Apr 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.02% |
| Apr 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -4.74% |
| Apr 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -2.20% |
| Apr 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.05% |
| Apr 1, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.42% |
| Mar 31, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.37% |
| Mar 28, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.03% |
| Mar 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.54% |
| Mar 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.99% |
| Mar 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.13% |
| Mar 24, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.54% |
| Mar 21, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.22% |
| Mar 20, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.45% |
| Mar 19, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.49% |
| Mar 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% |
| Mar 17, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.69% |
| Mar 14, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.53% |
| Mar 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.41% |
| Mar 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.79% |
| Mar 11, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.65% |
| Mar 10, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.20% |
| Mar 7, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.41% |
| Mar 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.77% |
| Mar 5, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.20% |
| Mar 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.62% |
| Mar 3, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.08% |
| Feb 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.57% |
| Feb 27, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% |
| Feb 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.82% |
| Feb 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.23% |
| Feb 24, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.57% |
| Feb 21, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.09% |
| Feb 20, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.63% |
| Feb 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.49% |
| Feb 18, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.81% |
| Feb 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.59% |
| Feb 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.05% |