Morgan Stanley Institutional Emerging Markets Portfolio Class IR (MRGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.52
+0.14 (0.65%)
Mar 11, 2025, 3:32 PM EST
MRGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.32% |
| Feb 11, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.18% |
| Feb 10, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.55% |
| Feb 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Feb 6, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.37% |
| Feb 5, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Feb 4, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.83% |
| Feb 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.84% |
| Jan 31, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.74% |
| Jan 30, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 1.59% |
| Jan 29, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.14% |
| Jan 28, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.95% |
| Jan 27, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -2.36% |
| Jan 24, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.37% |
| Jan 23, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.19% |
| Jan 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.33% |
| Jan 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.94% |
| Jan 17, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.43% |
| Jan 16, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| Jan 15, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.25% |
| Jan 14, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.82% |
| Jan 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.10% |
| Jan 10, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.64% |
| Jan 8, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.65% |
| Jan 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.60% |
| Jan 6, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.42% |
| Jan 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.61% |
| Jan 2, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.23% |
| Dec 31, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.28% |
| Dec 30, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.84% |
| Dec 27, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.60% |