Skip to main content
logo
Morgan Stanley Inst Emerging Mkts IR (MRGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.12
+0.07 (0.39%)
At close: Aug 26, 2026

MRGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202618.1218.1218.1218.1218.120.39%
Aug 25, 202618.0518.0518.0518.0518.051.69%
Aug 24, 202617.7517.7517.7517.7517.75-1.99%
Aug 21, 202618.1118.1118.1118.1118.111.17%
Aug 20, 202617.9017.9017.9017.9017.900.85%
Aug 19, 202617.7517.7517.7517.7517.750.34%
Aug 18, 202617.6917.6917.6917.6917.69-3.02%
Aug 17, 202618.2418.2418.2418.2418.241.22%
Aug 14, 202618.0218.0218.0218.0218.02-0.33%
Aug 13, 202618.0818.0818.0818.0818.080.84%
Aug 12, 202617.9317.9317.9317.9317.931.99%
Aug 11, 202617.5817.5817.5817.5817.580.23%
Aug 10, 202617.5417.5417.5417.5417.54-0.17%
Aug 7, 202617.5717.5717.5717.5717.570.51%
Aug 6, 202617.4817.4817.4817.4817.48-1.19%
Aug 5, 202617.6917.6917.6917.6917.69-0.79%
Aug 4, 202617.8317.8317.8317.8317.832.29%
Aug 3, 202617.4317.4317.4317.4317.430.93%
Jul 31, 202617.2717.2717.2717.2717.272.13%
Jul 30, 202616.9116.9116.9116.9116.914.77%
Jul 29, 202616.1416.1416.1416.1416.14-2.83%
Jul 28, 202616.6116.6116.6116.6116.61-2.64%
Jul 27, 202617.0617.0617.0617.0617.060.53%
Jul 24, 202616.9716.9716.9716.9716.97-2.47%
Jul 23, 202617.4017.4017.4017.4017.40-1.14%
Jul 22, 202617.6017.6017.6017.6017.60-0.11%
Jul 21, 202617.6217.6217.6217.6217.623.65%
Jul 20, 202617.0017.0017.0017.0017.00-0.29%
Jul 17, 202617.0517.0517.0517.0517.05-1.50%
Jul 16, 202617.3117.3117.3117.3117.31-2.37%
Jul 15, 202617.7317.7317.7317.7317.730.34%
Jul 14, 202617.6717.6717.6717.6717.671.67%
Jul 13, 202617.3817.3817.3817.3817.38-4.03%
Jul 10, 202618.1118.1118.1118.1118.110.61%
Jul 9, 202618.0018.0018.0018.0018.000.78%
Jul 8, 202617.8617.8617.8617.8617.860.45%
Jul 7, 202617.7817.7817.7817.7817.78-3.37%
Jul 6, 202618.4018.4018.4018.4018.403.55%
Jul 2, 202617.7717.7717.7717.7717.77-2.31%
Jul 1, 202618.1918.1918.1918.1918.19-2.78%
Jun 30, 202618.7118.7118.7118.7118.712.02%
Jun 29, 202618.3418.3418.3418.3418.340.88%
Jun 26, 202618.1818.1818.1818.1818.18-1.84%
Jun 25, 202618.5218.5218.5218.5218.521.31%
Jun 24, 202618.2818.2818.2818.2818.280.49%
Jun 23, 202618.1918.1918.1918.1918.19-5.85%
Jun 22, 202619.3219.3219.3219.3219.320.57%
Jun 18, 202619.2119.2119.2119.2119.213.61%
Jun 17, 202618.5418.5418.5418.5418.54-0.11%
Jun 16, 202618.5618.5618.5618.5618.56-1.64%