Skip to main content
logo
Morgan Stanley Institutional Emerging Markets Portfolio Class IR (MRGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.72
+0.05 (0.20%)
Jul 18, 2025, 4:00 PM EDT

MRGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 21, 202524.7924.7924.7924.7924.790.28%
Jul 18, 202524.7224.7224.7224.7224.720.20%
Jul 17, 202524.6724.6724.6724.6724.670.49%
Jul 16, 202524.5524.5524.5524.5524.550.45%
Jul 15, 202524.4424.4424.4424.4424.441.12%
Jul 14, 202524.1724.1724.1724.1724.17-0.12%
Jul 11, 202524.2024.2024.2024.2024.20-0.41%
Jul 10, 202524.3024.3024.3024.3024.30-0.29%
Jul 9, 202524.3724.3724.3724.3724.37-0.20%
Jul 8, 202524.4224.4224.4224.4224.420.21%
Jul 7, 202524.3724.3724.3724.3724.37-1.50%
Jul 3, 202524.7424.7424.7424.7424.740.57%
Jul 2, 202524.6024.6024.6024.6024.600.57%
Jul 1, 202524.4624.4624.4624.4624.460.33%
Jun 30, 202524.3824.3824.3824.3824.38-0.45%
Jun 27, 202524.4924.4924.4924.4924.490.20%
Jun 26, 202524.4424.4424.4424.4424.440.70%
Jun 25, 202524.2724.2724.2724.2724.270.46%
Jun 24, 202524.1624.1624.1624.1624.162.50%
Jun 23, 202523.5723.5723.5723.5723.570.30%
Jun 20, 202523.5023.5023.5023.5023.50-0.34%
Jun 18, 202523.5823.5823.5823.5823.580.04%
Jun 17, 202523.5723.5723.5723.5723.57-0.63%
Jun 16, 202523.7223.7223.7223.7223.720.55%
Jun 13, 202523.5923.5923.5923.5923.59-1.54%
Jun 12, 202523.9623.9623.9623.9623.96-0.21%
Jun 11, 202524.0124.0124.0124.0124.010.25%
Jun 10, 202523.9523.9523.9523.9523.950.59%
Jun 9, 202523.8123.8123.8123.8123.810.63%
Jun 6, 202523.6623.6623.6623.6623.660.21%
Jun 5, 202523.6123.6123.6123.6123.610.43%
Jun 4, 202523.5123.5123.5123.5123.511.16%
Jun 3, 202523.2423.2423.2423.2423.24-0.13%
Jun 2, 202523.2723.2723.2723.2723.270.87%
May 30, 202523.0723.0723.0723.0723.07-1.03%
May 29, 202523.3123.3123.3123.3123.31-0.04%
May 28, 202523.3223.3223.3223.3223.32-0.21%
May 27, 202523.3723.3723.3723.3723.370.09%
May 23, 202523.3523.3523.3523.3523.350.30%
May 22, 202523.2823.2823.2823.2823.28-0.21%
May 21, 202523.3323.3323.3323.3323.33-0.26%
May 20, 202523.3923.3923.3923.3923.39-0.38%
May 19, 202523.4823.4823.4823.4823.480.04%
May 16, 202523.4723.4723.4723.4723.47-0.09%
May 15, 202523.4923.4923.4923.4923.490.04%
May 14, 202523.4823.4823.4823.4823.480.73%
May 13, 202523.3123.3123.3123.3123.310.47%
May 12, 202523.2023.2023.2023.2023.202.97%
May 9, 202522.5322.5322.5322.5322.530.45%
May 8, 202522.4322.4322.4322.4322.43-0.27%