MGEMX Fund Historical Price Quotes NMFQS:MGEMX
Diversified Emerging Mkts | Morgan Stanley
$15.40
↑
$0.30 (1.99%)
Last Updated: Feb 17, 2026
MGEMX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class I (MGEMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2025-12-24 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-12-23 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2025-12-22 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2025-12-19 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2025-12-18 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2025-12-17 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2025-12-16 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2025-12-15 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2025-12-12 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2025-12-11 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-12-10 | $27.88 | $27.88 | $27.88 | $27.88 | 0 |
| 2025-12-09 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2025-12-08 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2025-12-05 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2025-12-04 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2025-12-03 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2025-12-02 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2025-12-01 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2025-11-28 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2025-11-26 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2025-11-25 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2025-11-24 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2025-11-21 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2025-11-20 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2025-11-19 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2025-11-18 | $27.31 | $27.31 | $27.31 | $27.31 | 0 |
| 2025-11-17 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2025-11-14 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2025-11-13 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2025-11-12 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2025-11-11 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2025-11-10 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2025-11-07 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2025-11-06 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2025-11-05 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2025-11-04 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2025-11-03 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2025-10-31 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2025-10-30 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2025-10-29 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2025-10-28 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2025-10-27 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2025-10-24 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2025-10-23 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2025-10-22 | $27.39 | $27.39 | $27.39 | $27.39 | 0 |
| 2025-10-21 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2025-10-20 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2025-10-17 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2025-10-16 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2025-10-15 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |