Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MEMEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.25
+0.15 (0.71%)
At close: Jul 9, 2026
MEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.71% |
| Jul 8, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.42% |
| Jul 7, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.01 | -3.22% |
| Jul 6, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 21.71 | 3.56% |
| Jul 2, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 20.96 | -2.32% |
| Jul 1, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 21.46 | -2.82% |
| Jun 30, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.08 | 2.03% |
| Jun 29, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 21.64 | 0.76% |
| Jun 26, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 21.48 | -1.75% |
| Jun 25, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 21.86 | 1.28% |
| Jun 24, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 21.59 | 0.31% |
| Jun 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.52 | -5.46% |
| Jun 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 22.76 | 0.08% |
| Jun 18, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 22.74 | 3.44% |
| Jun 17, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 21.99 | -0.17% |
| Jun 16, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.02 | -1.67% |
| Jun 15, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 22.40 | 2.63% |
| Jun 12, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 21.82 | 1.11% |
| Jun 11, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 21.59 | 4.68% |
| Jun 10, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 20.62 | -2.66% |
| Jun 9, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.18 | 0.50% |
| Jun 8, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.08 | 1.10% |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 20.85 | -6.64% |
| Jun 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 22.33 | -1.35% |
| Jun 3, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 22.64 | -0.84% |
| Jun 2, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 22.83 | 1.23% |
| Jun 1, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 22.55 | 3.06% |
| May 29, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 21.88 | -0.39% |
| May 28, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 21.97 | 0.35% |
| May 27, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 21.89 | 0.39% |
| May 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 21.81 | 3.54% |
| May 22, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.06 | -0.22% |
| May 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.11 | 1.89% |
| May 20, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 20.71 | 1.97% |
| May 19, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 20.31 | -1.30% |
| May 18, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 20.58 | 0.14% |
| May 15, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 20.55 | -4.11% |
| May 14, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 21.43 | 0.99% |
| May 13, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 21.22 | 1.65% |
| May 12, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 20.88 | -2.59% |
| May 11, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 21.43 | 0.86% |
| May 8, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 21.25 | 0.45% |
| May 7, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.15 | -0.27% |
| May 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 21.21 | 4.04% |
| May 5, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 20.39 | 1.43% |
| May 4, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.10 | 1.06% |
| May 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 19.89 | 0.10% |
| Apr 30, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 19.87 | 0.49% |
| Apr 29, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 19.78 | - |
| Apr 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 19.78 | -1.01% |