Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.96
+0.10 (0.63%)
Oct 24, 2025, 4:00 PM EDT
MSDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.38% |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |
| Oct 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.63% |
| Oct 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.27% |
| Oct 17, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| Oct 16, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.77% |
| Oct 15, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 2.29% |
| Oct 14, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.97% |
| Oct 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 2.94% |
| Oct 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -2.85% |
| Oct 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.52% |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.11% |
| Oct 7, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.52% |
| Oct 6, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.98% |
| Oct 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.86% |
| Oct 2, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.27% |
| Oct 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.67% |
| Sep 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Sep 29, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.67% |
| Sep 26, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.73% |
| Sep 25, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.93% |
| Sep 24, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.66% |
| Sep 23, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Sep 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.93% |
| Sep 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.86% |
| Sep 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| Sep 17, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% |
| Sep 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.94% |
| Sep 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Sep 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Sep 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.41% |
| Sep 10, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.17% |
| Sep 9, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.62% |
| Sep 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.70% |
| Sep 5, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.77% |
| Sep 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.42% |
| Sep 3, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.78% |
| Sep 2, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.35% |
| Aug 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.33% |
| Aug 28, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% |
| Aug 27, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.07% |
| Aug 26, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.28% |
| Aug 25, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.21% |
| Aug 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.84% |
| Aug 21, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| Aug 20, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.83% |
| Aug 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% |
| Aug 18, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Aug 15, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.07% |
| Aug 14, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.62% |