Morgan Stanley Institutional Emerging Markets ex China Portfolio (MSDOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.99
+0.05 (0.31%)
Oct 31, 2025, 4:00 PM EDT
MSDOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.87% |
| Sep 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.67% |
| Sep 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.40% |
| Sep 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.88% |
| Sep 19, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.87% |
| Sep 18, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
| Sep 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Sep 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.95% |
| Sep 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.62% |
| Sep 12, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.41% |
| Sep 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.41% |
| Sep 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.26% |
| Sep 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.56% |
| Sep 8, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.71% |
| Sep 5, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.71% |
| Sep 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Sep 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.72% |
| Sep 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.29% |
| Aug 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.35% |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| Aug 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |