MSDMX Fund Historical Price Quotes NMFQS:MSDMX
Diversified Emerging Mkts | Morgan Stanley
$
↑
$0.00 (0.00%)
Last Updated: Feb 11, 2026
MSDMX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. - Emerging Markets ex China Portfolio (MSDMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-12-24 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-12-23 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2025-12-22 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2025-12-19 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-12-18 | $15.63 | $15.63 | $15.63 | $15.63 | 0 |
| 2025-12-17 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2025-12-16 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| 2025-12-15 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2025-12-12 | $16.13 | $16.13 | $16.13 | $16.13 | 0 |
| 2025-12-11 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2025-12-10 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-12-09 | $16.26 | $16.26 | $16.26 | $16.26 | 0 |
| 2025-12-08 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2025-12-05 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-12-04 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2025-12-03 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2025-12-02 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-12-01 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2025-11-28 | $16.06 | $16.06 | $16.06 | $16.06 | 0 |
| 2025-11-26 | $16.02 | $16.02 | $16.02 | $16.02 | 0 |
| 2025-11-25 | $15.78 | $15.78 | $15.78 | $15.78 | 0 |
| 2025-11-24 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2025-11-21 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-11-20 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2025-11-19 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2025-11-18 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2025-11-17 | $15.95 | $15.95 | $15.95 | $15.95 | 0 |
| 2025-11-14 | $16.05 | $16.05 | $16.05 | $16.05 | 0 |
| 2025-11-13 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-11-12 | $16.29 | $16.29 | $16.29 | $16.29 | 0 |
| 2025-11-11 | $16.27 | $16.27 | $16.27 | $16.27 | 0 |
| 2025-11-07 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-11-06 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-11-05 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2025-11-04 | $16.07 | $16.07 | $16.07 | $16.07 | 0 |
| 2025-11-03 | $16.41 | $16.41 | $16.41 | $16.41 | 0 |
| 2025-10-31 | $16.22 | $16.22 | $16.22 | $16.22 | 0 |
| 2025-10-30 | $16.17 | $16.17 | $16.17 | $16.17 | 0 |
| 2025-10-29 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-10-28 | $16.11 | $16.11 | $16.11 | $16.11 | 0 |
| 2025-10-27 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2025-10-24 | $15.96 | $15.96 | $15.96 | $15.96 | 0 |
| 2025-10-23 | $15.86 | $15.86 | $15.86 | $15.86 | 0 |
| 2025-10-22 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2025-10-21 | $15.84 | $15.84 | $15.84 | $15.84 | 0 |
| 2025-10-20 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-10-17 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-10-16 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-10-15 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |