Morgan Stanley Variable Insurance Fund, Inc. - Growth Portfolio (MEGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.97
+0.05 (0.30%)
At close: Apr 2, 2026
MEGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.30% |
| Apr 1, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Mar 31, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 4.63% |
| Mar 30, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.74% |
| Mar 27, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -2.80% |
| Mar 26, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -3.12% |
| Mar 25, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.17% |
| Mar 24, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.39% |
| Mar 23, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 2.69% |
| Mar 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.90% |
| Mar 19, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.91% |
| Mar 18, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.24% |
| Mar 17, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.57% |
| Mar 16, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.97% |
| Mar 13, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.17% |
| Mar 12, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.94% |
| Mar 11, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.67% |
| Mar 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.32% |
| Mar 9, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.95% |
| Mar 6, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.53% |
| Mar 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.83% |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.55% |
| Mar 3, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.35% |
| Mar 2, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Feb 27, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.72% |
| Feb 26, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.69% |
| Feb 25, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.90% |
| Feb 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.64% |
| Feb 23, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -4.20% |
| Feb 20, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.33% |
| Feb 19, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.61% |
| Feb 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.07% |
| Feb 17, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.39% |
| Feb 13, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2.64% |
| Feb 12, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -4.65% |
| Feb 11, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.05% |
| Feb 10, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.99% |
| Feb 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.61% |
| Feb 6, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.63% |
| Feb 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.24% |
| Feb 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.62% |
| Feb 3, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.40% |
| Feb 2, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.05% |
| Jan 30, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -3.22% |
| Jan 29, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.61% |
| Jan 28, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.98% |
| Jan 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.03% |
| Jan 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Jan 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.61% |
| Jan 22, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.14% |