Morgan Stanley Variable Insurance Fund, Inc. - Growth Portfolio (MEGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.49
+0.06 (0.27%)
At close: Apr 2, 2026
MEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.09% |
| Mar 31, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 4.61% |
| Mar 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.69% |
| Mar 27, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.83% |
| Mar 26, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -3.14% |
| Mar 25, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 1.19% |
| Mar 24, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.41% |
| Mar 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 2.74% |
| Mar 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -1.91% |
| Mar 19, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.94% |
| Mar 18, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -1.19% |
| Mar 17, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.55% |
| Mar 16, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.95% |
| Mar 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.17% |
| Mar 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.93% |
| Mar 11, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.63% |
| Mar 10, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -1.33% |
| Mar 9, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.01% |
| Mar 6, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.57% |
| Mar 5, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.83% |
| Mar 4, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 3.54% |
| Mar 3, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.32% |
| Mar 2, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.04% |
| Feb 27, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.67% |
| Feb 26, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.66% |
| Feb 25, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.91% |
| Feb 24, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.63% |
| Feb 23, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -4.18% |
| Feb 20, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -1.33% |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.63% |
| Feb 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.06% |
| Feb 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% |
| Feb 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 2.69% |
| Feb 12, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -4.67% |
| Feb 11, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.08% |
| Feb 10, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.04% |
| Feb 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.61% |
| Feb 6, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 5.60% |
| Feb 5, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -4.24% |
| Feb 4, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -2.61% |
| Feb 3, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -2.39% |
| Feb 2, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.04% |
| Jan 30, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -3.23% |
| Jan 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.61% |
| Jan 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.96% |
| Jan 27, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.05% |
| Jan 26, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.04% |
| Jan 23, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.62% |
| Jan 22, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.17% |
| Jan 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% |