Morgan Stanley Variable Insurance Fund, Inc. - Global Strategist Portfolio (MGTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.18
-0.03 (-0.29%)
At close: Apr 2, 2026
MGTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| Apr 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1.19% |
| Mar 31, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.82% |
| Mar 30, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% |
| Mar 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.00% |
| Mar 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% |
| Mar 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| Mar 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| Mar 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |
| Mar 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.47% |
| Mar 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Mar 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.87% |
| Mar 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Mar 16, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.88% |
| Mar 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.88% |
| Mar 12, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.25% |
| Mar 11, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Mar 10, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.38% |
| Mar 9, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.67% |
| Mar 5, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Mar 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.19% |
| Mar 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.32% |
| Mar 2, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.75% |
| Feb 27, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Feb 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Feb 25, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.47% |
| Feb 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Feb 23, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.37% |
| Feb 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Feb 19, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% |
| Feb 18, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Feb 17, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Feb 13, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% |
| Feb 12, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.56% |
| Feb 11, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Feb 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Feb 9, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.94% |
| Feb 6, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.34% |
| Feb 5, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.85% |
| Feb 4, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% |
| Feb 3, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% |
| Feb 2, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% |
| Jan 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.75% |
| Jan 29, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Jan 28, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.28% |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.85% |
| Jan 26, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% |
| Jan 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% |
| Jan 22, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.67% |