Morgan Stanley Inst Emerging Mkts IR (MRGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.04
+0.05 (0.19%)
Sep 12, 2025, 4:00 PM EDT
MRGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.19% |
| Sep 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.89% |
| Sep 10, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.86% |
| Sep 9, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.75% |
| Sep 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.08% |
| Sep 5, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.93% |
| Sep 4, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.04% |
| Sep 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.40% |
| Sep 2, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Aug 29, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.72% |
| Aug 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% |
| Aug 27, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.56% |
| Aug 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.16% |
| Aug 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.08% |
| Aug 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.08% |
| Aug 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.04% |
| Aug 20, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.64% |
| Aug 19, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.52% |
| Aug 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.20% |
| Aug 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.16% |
| Aug 14, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.95% |
| Aug 13, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.28% |
| Aug 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.97% |
| Aug 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Aug 8, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.08% |
| Aug 7, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.43% |
| Aug 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.29% |
| Aug 5, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| Aug 4, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.12% |
| Aug 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.15% |
| Jul 31, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.61% |
| Jul 30, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.57% |
| Jul 29, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| Jul 28, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.64% |
| Jul 25, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.36% |
| Jul 24, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.52% |
| Jul 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.46% |
| Jul 22, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.32% |
| Jul 21, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.28% |
| Jul 18, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% |
| Jul 17, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.49% |
| Jul 16, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.45% |
| Jul 15, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 1.12% |
| Jul 14, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.12% |
| Jul 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.41% |
| Jul 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.29% |
| Jul 9, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.20% |
| Jul 8, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.21% |
| Jul 7, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.50% |
| Jul 3, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.57% |