Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.61
-0.17 (-0.96%)
At close: Apr 2, 2026
MSDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.96% |
| Apr 1, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 2.42% |
| Mar 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 3.52% |
| Mar 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.70% |
| Mar 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.76% |
| Mar 26, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -4.07% |
| Mar 25, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.47% |
| Mar 24, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.01% |
| Mar 23, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 2.59% |
| Mar 20, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -3.55% |
| Mar 19, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.11% |
| Mar 18, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -1.20% |
| Mar 17, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.05% |
| Mar 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.67% |
| Mar 13, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.45% |
| Mar 12, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.07% |
| Mar 11, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.49% |
| Mar 10, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.05% |
| Mar 9, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.06% |
| Mar 6, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -2.55% |
| Mar 5, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.49% |
| Mar 4, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| Mar 3, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -5.99% |
| Mar 2, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.25% |
| Feb 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Feb 26, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.35% |
| Feb 25, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.21% |
| Feb 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.32% |
| Feb 23, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.42% |
| Feb 20, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 2.18% |
| Feb 19, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.26% |
| Feb 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Feb 17, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Feb 13, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Feb 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.47% |
| Feb 11, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 2.02% |
| Feb 10, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.16% |
| Feb 9, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.79% |
| Feb 6, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.61% |
| Feb 5, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.15% |
| Feb 4, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.36% |
| Feb 3, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.99% |
| Feb 2, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.78% |
| Jan 30, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.70% |
| Jan 29, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.49% |
| Jan 28, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Jan 27, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.07% |
| Jan 26, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.62% |
| Jan 23, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.51% |
| Jan 22, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.20% |