Skip to main content
logo
Morgan Stanley Institutional Emerging Markets Portfolio Class IR (MRGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.93
+0.18 (1.07%)
May 4, 2026, 4:00 PM EST

MRGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 4, 202616.9316.9316.9316.9316.931.07%
May 1, 202616.7516.7516.7516.7516.750.12%
Apr 30, 202616.7316.7316.7316.7316.730.48%
Apr 29, 202616.6516.6516.6516.6516.65-
Apr 28, 202616.6516.6516.6516.6516.65-0.89%
Apr 27, 202616.8016.8016.8016.8016.800.18%
Apr 24, 202616.7716.7716.7716.7716.771.95%
Apr 23, 202616.4516.4516.4516.4516.45-1.02%
Apr 22, 202616.6216.6216.6216.6216.621.22%
Apr 21, 202616.4216.4216.4216.4216.42-0.12%
Apr 20, 202616.4416.4416.4416.4416.44-0.54%
Apr 17, 202616.5316.5316.5316.5316.531.22%
Apr 16, 202616.3316.3316.3316.3316.330.43%
Apr 15, 202616.2616.2616.2616.2616.260.74%
Apr 14, 202616.1416.1416.1416.1416.141.45%
Apr 13, 202615.9115.9115.9115.9115.910.51%
Apr 10, 202615.8315.8315.8315.8315.830.51%
Apr 9, 202615.7515.7515.7515.7515.75-0.13%
Apr 8, 202615.7715.7715.7715.7715.776.12%
Apr 7, 202614.8614.8614.8614.8614.860.34%
Apr 6, 202614.8114.8114.8114.8114.811.02%
Apr 2, 202614.6614.6614.6614.6614.66-1.01%
Apr 1, 202614.8114.8114.8114.8114.812.00%
Mar 31, 202614.5214.5214.5214.5214.523.35%
Mar 30, 202614.0514.0514.0514.0514.05-1.33%
Mar 27, 202614.2414.2414.2414.2414.24-0.70%
Mar 26, 202614.3414.3414.3414.3414.34-4.02%
Mar 25, 202614.9414.9414.9414.9414.941.43%
Mar 24, 202614.7314.7314.7314.7314.73-0.74%
Mar 23, 202614.8414.8414.8414.8414.842.20%
Mar 20, 202614.5214.5214.5214.5214.52-3.33%
Mar 19, 202615.0215.0215.0215.0215.02-0.40%
Mar 18, 202615.0815.0815.0815.0815.08-1.44%
Mar 17, 202615.3015.3015.3015.3015.300.66%
Mar 16, 202615.2015.2015.2015.2015.202.63%
Mar 13, 202614.8114.8114.8114.8114.81-0.20%
Mar 12, 202614.8414.8414.8414.8414.84-3.64%
Mar 11, 202615.4015.4015.4015.4015.400.26%
Mar 10, 202615.3615.3615.3615.3615.361.39%
Mar 9, 202615.1515.1515.1515.1515.151.20%
Mar 6, 202614.9714.9714.9714.9714.97-1.84%
Mar 5, 202615.2515.2515.2515.2515.25-0.72%
Mar 4, 202615.3615.3615.3615.3615.36-
Mar 3, 202615.3615.3615.3615.3615.36-5.42%
Mar 2, 202616.2416.2416.2416.2416.24-1.04%
Feb 27, 202616.4116.4116.4116.4116.41-0.24%
Feb 26, 202616.4516.4516.4516.4516.45-0.54%
Feb 25, 202616.5416.5416.5416.5416.541.10%
Feb 24, 202616.3616.3616.3616.3616.361.80%
Feb 23, 202616.0716.0716.0716.0716.07-1.17%