MRGEX Fund Historical Price Quotes NMFQS:MRGEX
Diversified Emerging Mkts | Morgan Stanley
$15.01
↑
$0.04 (0.27%)
Last Updated: Feb 17, 2026
MRGEX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class IR (MRGEX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2025-12-24 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2025-12-23 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2025-12-22 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2025-12-19 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2025-12-18 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2025-12-17 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2025-12-16 | $13.46 | $13.46 | $13.46 | $13.46 | 0 |
| 2025-12-15 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2025-12-12 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2025-12-11 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2025-12-10 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2025-12-09 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2025-12-08 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2025-12-05 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2025-12-04 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2025-12-03 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2025-12-02 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2025-12-01 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2025-11-28 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2025-11-26 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2025-11-25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2025-11-24 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2025-11-21 | $26.80 | $26.80 | $26.80 | $26.80 | 0 |
| 2025-11-20 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2025-11-19 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2025-11-18 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2025-11-17 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2025-11-14 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2025-11-13 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-11-12 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2025-11-11 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2025-11-10 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2025-11-07 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2025-11-06 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2025-11-05 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2025-11-04 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2025-11-03 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2025-10-31 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2025-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2025-10-29 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2025-10-28 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2025-10-27 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2025-10-24 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2025-10-23 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2025-10-22 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2025-10-21 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2025-10-20 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2025-10-17 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2025-10-16 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2025-10-15 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |