Skip to main content
logo
Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
-0.47 (-2.55%)
At close: Mar 6, 2026

MSDMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202617.9717.9717.9717.9717.97-2.55%
Mar 5, 202618.4418.4418.4418.4418.44-0.49%
Mar 4, 202618.5318.5318.5318.5318.53-
Mar 3, 202618.5318.5318.5318.5318.53-5.99%
Mar 2, 202619.7119.7119.7119.7119.71-1.25%
Feb 27, 202619.9619.9619.9619.9619.96-0.15%
Feb 26, 202619.9919.9919.9919.9919.99-0.35%
Feb 25, 202620.0620.0620.0620.0620.061.21%
Feb 24, 202619.8219.8219.8219.8219.822.32%
Feb 23, 202619.3719.3719.3719.3719.37-1.42%
Feb 20, 202619.6519.6519.6519.6519.652.18%
Feb 19, 202619.2319.2319.2319.2319.23-0.26%
Feb 18, 202619.2819.2819.2819.2819.280.73%
Feb 17, 202619.1419.1419.1419.1419.14-0.10%
Feb 13, 202619.1619.1619.1619.1619.160.31%
Feb 12, 202619.1019.1019.1019.1019.10-0.47%
Feb 11, 202619.1919.1919.1919.1919.192.02%
Feb 10, 202618.8118.8118.8118.8118.810.16%
Feb 9, 202618.7818.7818.7818.7818.781.79%
Feb 6, 202618.4518.4518.4518.4518.452.61%
Feb 5, 202617.9817.9817.9817.9817.98-1.15%
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%