Skip to main content
logo
Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.19
-0.25 (-1.36%)
At close: Feb 4, 2026

MSDMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 4, 202618.1918.1918.1918.1918.19-1.36%
Feb 3, 202618.4418.4418.4418.4418.441.99%
Feb 2, 202618.0818.0818.0818.0818.080.78%
Jan 30, 202617.9417.9417.9417.9417.94-1.70%
Jan 29, 202618.2518.2518.2518.2518.25-0.49%
Jan 28, 202618.3418.3418.3418.3418.340.66%
Jan 27, 202618.2218.2218.2218.2218.222.07%
Jan 26, 202617.8517.8517.8517.8517.850.62%
Jan 23, 202617.7417.7417.7417.7417.740.51%
Jan 22, 202617.6517.6517.6517.6517.651.20%
Jan 21, 202617.4417.4417.4417.4417.441.63%
Jan 20, 202617.1617.1617.1617.1617.16-1.04%
Jan 16, 202617.3417.3417.3417.3417.340.23%
Jan 15, 202617.3017.3017.3017.3017.301.11%
Jan 14, 202617.1117.1117.1117.1117.110.23%
Jan 13, 202617.0717.0717.0717.0717.07-0.29%
Jan 12, 202617.1217.1217.1217.1217.120.35%
Jan 9, 202617.0617.0617.0617.0617.060.71%
Jan 8, 202616.9416.9416.9416.9416.94-0.59%
Jan 7, 202617.0417.0417.0417.0417.04-0.29%
Jan 6, 202617.0917.0917.0917.0917.092.34%
Jan 5, 202616.7016.7016.7016.7016.70-
Jan 2, 202616.7016.7016.7016.7016.702.33%
Dec 31, 202516.3216.3216.3216.3216.320.43%
Dec 30, 202516.2516.2516.2516.2516.250.12%
Dec 29, 202516.2316.2316.2316.2316.230.50%
Dec 26, 202516.1516.1516.1516.1516.150.81%
Dec 24, 202516.0216.0216.0216.0216.020.25%
Dec 23, 202515.9815.9815.9815.9815.980.95%
Dec 22, 202515.8315.8315.8315.8315.830.76%
Dec 19, 202515.7115.7115.7115.7115.710.51%
Dec 18, 202515.6315.6315.6315.6315.631.17%
Dec 17, 202515.4515.4515.4515.4515.45-0.64%
Dec 16, 202515.5515.5515.5515.5515.55-3.42%
Dec 15, 202515.7115.7115.7116.1015.71-0.19%
Dec 12, 202515.7415.7415.7416.1315.74-1.29%
Dec 11, 202515.9415.9415.9416.3415.94-0.55%
Dec 10, 202516.0316.0316.0316.4316.031.05%
Dec 9, 202515.8715.8715.8716.2615.86-0.06%
Dec 8, 202515.8815.8815.8816.2715.870.18%
Dec 5, 202515.8515.8515.8516.2415.850.56%
Dec 4, 202515.7615.7615.7616.1515.760.06%
Dec 3, 202515.7515.7515.7516.1415.750.12%
Dec 2, 202515.7315.7315.7316.1215.730.88%
Dec 1, 202515.5915.5915.5915.9815.59-0.50%
Nov 28, 202515.6715.6715.6716.0615.670.25%
Nov 26, 202515.6315.6315.6316.0215.631.52%
Nov 25, 202515.4015.4015.4015.7815.400.90%
Nov 24, 202515.2615.2615.2615.6415.260.64%
Nov 21, 202515.1615.1615.1615.5415.16-0.70%