Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.24
+0.09 (0.56%)
At close: Dec 5, 2025
MSDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Dec 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.06% |
| Dec 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% |
| Dec 2, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.88% |
| Dec 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% |
| Nov 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.25% |
| Nov 26, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.52% |
| Nov 25, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.90% |
| Nov 24, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% |
| Nov 21, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.70% |
| Nov 20, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.95% |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Nov 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.00% |
| Nov 17, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% |
| Nov 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| Nov 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.35% |
| Nov 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.12% |
| Nov 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.37% |
| Nov 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.57% |
| Nov 7, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| Nov 6, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.99% |
| Nov 5, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% |
| Nov 4, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -2.07% |
| Nov 3, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.17% |
| Oct 31, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.31% |
| Oct 30, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.37% |
| Oct 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.74% |
| Oct 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.06% |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.88% |
| Oct 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.63% |
| 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% |