Morgan Stanley Variable Insurance Fund, Inc. - Global Strategist Portfolio (MGTPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.99
+0.07 (0.71%)
At close: Jul 9, 2026
MGTPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% |
| Jul 8, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.38% |
| Jul 7, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 9.96 | -0.73% |
| Jul 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.03 | 0.46% |
| Jul 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 9.99 | 0.36% |
| Jul 1, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 9.95 | -0.45% |
| Jun 30, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 9.99 | 0.45% |
| Jun 29, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 9.95 | 0.74% |
| Jun 26, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 9.88 | -0.28% |
| Jun 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 9.90 | 0.28% |
| Jun 24, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 9.88 | -0.19% |
| Jun 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 9.90 | -1.18% |
| Jun 22, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.01 | -0.09% |
| Jun 18, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.02 | 0.55% |
| Jun 17, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 9.97 | -0.90% |
| Jun 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.06 | -0.09% |
| Jun 15, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.07 | 1.09% |
| Jun 12, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 9.96 | 0.45% |
| Jun 11, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 9.91 | 1.48% |
| Jun 10, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 9.77 | -1.28% |
| Jun 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 9.90 | 0.56% |
| Jun 8, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 9.84 | -0.27% |
| Jun 5, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 9.87 | -1.90% |
| Jun 4, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.06 | 0.27% |
| Jun 3, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.03 | -0.62% |
| Jun 2, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 10.09 | 0.27% |
| Jun 1, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.07 | - |
| May 29, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 10.07 | 0.36% |
| May 28, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.03 | 0.37% |
| May 27, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 9.99 | - |
| May 26, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 9.99 | 0.73% |
| May 22, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 9.92 | 0.18% |
| May 21, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 9.90 | 0.37% |
| May 20, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 9.87 | 0.83% |
| May 19, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 9.79 | -0.64% |
| May 18, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 9.85 | 0.27% |
| May 15, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 9.82 | -1.54% |
| May 14, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 9.98 | 0.18% |
| May 13, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 9.96 | 0.18% |
| May 12, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 9.94 | -0.27% |
| May 11, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 9.97 | 0.18% |
| May 8, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 9.95 | 0.36% |
| May 7, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 9.91 | -0.45% |
| May 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 9.96 | 1.48% |
| May 5, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 9.81 | 0.46% |
| May 4, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 9.77 | -0.37% |
| May 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 9.80 | - |
| Apr 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 9.80 | 1.03% |
| Apr 29, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 9.70 | -0.37% |
| Apr 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 9.74 | -0.29% |