Morgan Stanley Variable Insurance Fund, Inc. - Growth Portfolio (MEGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.47
+0.47 (1.88%)
Jul 14, 2025, 4:00 PM EDT
MEGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.88% |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.03% |
| Jul 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.25% |
| Jul 9, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.39% |
| Jul 8, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.79% |
| Jul 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.16% |
| Jul 3, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.31% |
| Jul 2, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.82% |
| Jul 1, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -3.55% |
| Jun 30, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.39% |
| Jun 27, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.43% |
| Jun 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.00% |
| Jun 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.59% |
| Jun 24, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.02% |
| Jun 23, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1.98% |
| Jun 20, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.33% |
| Jun 18, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.70% |
| Jun 17, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.10% |
| Jun 16, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.79% |
| Jun 13, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.78% |
| Jun 12, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.58% |
| Jun 11, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.74% |
| Jun 10, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.33% |
| Jun 9, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% |
| Jun 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% |
| Jun 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.50% |
| Jun 4, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.54% |
| Jun 3, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.58% |
| Jun 2, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.05% |
| May 30, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.38% |
| May 29, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% |
| May 28, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.34% |
| May 27, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.50% |
| May 23, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.81% |
| May 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.83% |
| May 21, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.71% |
| May 20, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.34% |
| May 19, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.13% |
| May 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.16% |
| May 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.23% |
| May 14, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.56% |
| May 13, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 2.54% |
| May 12, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.68% |
| May 9, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.55% |
| May 8, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 3.39% |
| May 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| May 6, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.94% |
| May 5, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.01% |
| May 2, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 3.70% |
| May 1, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.62% |