Morgan Stanley Variable Insurance Fund, Inc. - Growth Portfolio (MEGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.25
+0.35 (1.85%)
Jul 14, 2025, 4:00 PM EDT
MEGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.85% |
| Jul 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.00% |
| Jul 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.24% |
| Jul 9, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.36% |
| Jul 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.78% |
| Jul 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.16% |
| Jul 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.26% |
| Jul 2, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.88% |
| Jul 1, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -3.57% |
| Jun 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.36% |
| Jun 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.42% |
| Jun 26, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.00% |
| Jun 25, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.63% |
| Jun 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.03% |
| Jun 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 2.02% |
| Jun 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.33% |
| Jun 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% |
| Jun 17, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.14% |
| Jun 16, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.82% |
| Jun 13, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.82% |
| Jun 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.61% |
| Jun 11, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.76% |
| Jun 10, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| Jun 9, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.22% |
| Jun 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.65% |
| Jun 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.49% |
| Jun 4, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.49% |
| Jun 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.60% |
| Jun 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.00% |
| May 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.39% |
| May 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.11% |
| May 28, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.33% |
| May 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.50% |
| May 23, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.85% |
| May 22, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 1.84% |
| May 21, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% |
| May 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.34% |
| May 19, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| May 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.14% |
| May 15, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -1.24% |
| May 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% |
| May 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.49% |
| May 12, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 4.73% |
| May 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.54% |
| May 8, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 3.37% |
| May 7, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| May 6, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.90% |
| May 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.09% |
| May 2, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 3.77% |
| May 1, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.63% |