Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.29
-0.19 (-1.03%)
At close: Apr 2, 2026
MEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.03% |
| Apr 1, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.04% |
| Mar 31, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 3.37% |
| Mar 30, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.30% |
| Mar 27, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.67% |
| Mar 26, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -3.98% |
| Mar 25, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.42% |
| Mar 24, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.76% |
| Mar 23, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 2.21% |
| Mar 20, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -3.31% |
| Mar 19, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.43% |
| Mar 18, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.42% |
| Mar 17, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.63% |
| Mar 16, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.66% |
| Mar 13, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.22% |
| Mar 12, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -3.60% |
| Mar 11, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.21% |
| Mar 10, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.38% |
| Mar 9, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.23% |
| Mar 6, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.84% |
| Mar 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.73% |
| Mar 4, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% |
| Mar 3, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -5.44% |
| Mar 2, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.12% |
| Feb 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% |
| Feb 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.53% |
| Feb 25, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.03% |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.80% |
| Feb 23, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.13% |
| Feb 20, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.86% |
| Feb 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.35% |
| Feb 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.66% |
| Feb 17, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.10% |
| Feb 13, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.30% |
| Feb 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% |
| Feb 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.48% |
| Feb 10, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Feb 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.39% |
| Feb 6, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.54% |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.94% |
| Feb 4, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.34% |
| Feb 3, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.15% |
| Feb 2, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.53% |
| Jan 30, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.71% |
| Jan 29, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.26% |
| Jan 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.73% |
| Jan 27, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.90% |
| Jan 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.48% |
| Jan 23, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.27% |
| Jan 22, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.08% |