Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
-0.02 (-0.10%)
Feb 17, 2026, 9:30 AM EST
MEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.59% |
| Jan 20, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.19% |
| Jan 16, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.22% |
| Jan 15, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.82% |
| Jan 14, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.11% |
| Jan 13, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.49% |
| Jan 12, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.87% |
| Jan 9, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.38% |
| Jan 8, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% |
| Jan 7, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.49% |
| Jan 6, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.00% |
| Jan 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Jan 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.50% |
| Dec 31, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.23% |
| Dec 30, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% |
| Dec 29, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Dec 26, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.81% |
| Dec 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.12% |
| Dec 23, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.64% |
| Dec 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.70% |
| Dec 19, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.65% |
| Dec 18, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.25% |
| Dec 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.53% |
| Dec 16, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.00% |
| Dec 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.47% |
| Dec 12, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.93% |
| Dec 11, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.35% |
| Dec 10, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.87% |
| Dec 9, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.17% |
| Dec 8, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Dec 5, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.64% |