MSEPX Fund Historical Price Quotes NMFQS:MSEPX
Diversified Emerging Mkts | Morgan Stanley
$13.26
↑
$0.03 (0.23%)
Last Updated: Feb 17, 2026
MSEPX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. Emerging Markets Portfolio Class C (MSEPX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2025-12-24 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2025-12-23 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2025-12-22 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2025-12-19 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2025-12-18 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2025-12-17 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2025-12-16 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2025-12-15 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2025-12-12 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2025-12-11 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2025-12-10 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2025-12-09 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2025-12-08 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2025-12-05 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2025-12-04 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2025-12-03 | $25.62 | $25.62 | $25.62 | $25.62 | 0 |
| 2025-12-02 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2025-12-01 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2025-11-28 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2025-11-26 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2025-11-25 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2025-11-24 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2025-11-21 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2025-11-20 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2025-11-19 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2025-11-18 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2025-11-17 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2025-11-14 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2025-11-13 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2025-11-12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2025-11-11 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2025-11-10 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2025-11-07 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2025-11-06 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2025-11-05 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2025-11-04 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2025-11-03 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2025-10-31 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2025-10-30 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2025-10-29 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2025-10-28 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2025-10-27 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2025-10-24 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2025-10-23 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2025-10-22 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2025-10-21 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2025-10-20 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2025-10-17 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2025-10-16 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2025-10-15 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |