Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.99
+0.08 (0.50%)
At close: Dec 5, 2025
MSDOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.50% |
| Dec 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% |
| Dec 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Dec 2, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.89% |
| Dec 1, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.51% |
| Nov 28, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.25% |
| Nov 26, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.54% |
| Nov 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.91% |
| Nov 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.59% |
| Nov 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.71% |
| Nov 20, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.96% |
| Nov 19, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Nov 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.02% |
| Nov 17, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.63% |
| Nov 14, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Nov 13, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.37% |
| Nov 12, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.06% |
| Nov 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.38% |
| Nov 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.59% |
| Nov 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| Nov 6, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -1.01% |
| Nov 5, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% |
| Nov 4, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.10% |
| Nov 3, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.19% |
| Oct 31, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.31% |
| Oct 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.44% |
| Oct 29, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.76% |
| Oct 28, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.13% |
| Oct 27, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.83% |
| Oct 24, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.64% |
| Oct 23, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.39% |
| Oct 22, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.26% |
| Oct 21, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.64% |
| Oct 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.22% |
| Oct 17, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| Oct 16, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.84% |
| Oct 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.19% |
| Oct 14, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% |
| Oct 13, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.98% |
| Oct 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -2.83% |
| Oct 9, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.52% |
| Oct 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.06% |
| Oct 7, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.46% |
| Oct 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.93% |
| Oct 3, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.87% |
| Oct 2, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Oct 1, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.61% |
| Sep 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Sep 29, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.61% |
| Sep 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.74% |