Morgan Stanley Variable Insurance Fund, Inc. - Global Strategist Portfolio (MIMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.72
-0.04 (-0.41%)
At close: Jul 15, 2025
MIMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% |
| Jul 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% |
| Jul 14, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| Jul 11, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.31% |
| Jul 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Jul 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% |
| Jul 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.56% |
| Jul 7, 2025 | 9.76 | 9.76 | 9.76 | 10.11 | 9.76 | -0.59% |
| Jul 3, 2025 | 9.82 | 9.82 | 9.82 | 10.17 | 9.82 | 0.20% |
| Jul 2, 2025 | 9.80 | 9.80 | 9.80 | 10.15 | 9.80 | 0.20% |
| Jul 1, 2025 | 9.78 | 9.78 | 9.78 | 10.13 | 9.78 | - |
| Jun 30, 2025 | 9.78 | 9.78 | 9.78 | 10.13 | 9.78 | 0.50% |
| Jun 27, 2025 | 9.73 | 9.73 | 9.73 | 10.08 | 9.73 | 0.20% |
| Jun 26, 2025 | 9.71 | 9.71 | 9.71 | 10.06 | 9.71 | 0.70% |
| Jun 25, 2025 | 9.65 | 9.65 | 9.65 | 9.99 | 9.65 | - |
| Jun 24, 2025 | 9.65 | 9.65 | 9.65 | 9.99 | 9.65 | 1.01% |
| Jun 23, 2025 | 9.55 | 9.55 | 9.55 | 9.89 | 9.55 | 0.30% |
| Jun 20, 2025 | 9.52 | 9.52 | 9.52 | 9.86 | 9.52 | -0.20% |
| Jun 18, 2025 | 9.54 | 9.54 | 9.54 | 9.88 | 9.54 | -0.10% |
| Jun 17, 2025 | 9.55 | 9.55 | 9.55 | 9.89 | 9.55 | -0.40% |
| Jun 16, 2025 | 9.59 | 9.59 | 9.59 | 9.93 | 9.59 | 0.30% |
| Jun 13, 2025 | 9.56 | 9.56 | 9.56 | 9.90 | 9.56 | -0.80% |
| Jun 12, 2025 | 9.64 | 9.64 | 9.64 | 9.98 | 9.64 | 0.50% |
| Jun 11, 2025 | 9.59 | 9.59 | 9.59 | 9.93 | 9.59 | 0.10% |
| Jun 10, 2025 | 9.58 | 9.58 | 9.58 | 9.92 | 9.58 | 0.30% |
| Jun 9, 2025 | 9.55 | 9.55 | 9.55 | 9.89 | 9.55 | 0.20% |
| Jun 6, 2025 | 9.53 | 9.53 | 9.53 | 9.87 | 9.53 | 0.10% |
| Jun 5, 2025 | 9.52 | 9.52 | 9.52 | 9.86 | 9.52 | -0.10% |
| Jun 4, 2025 | 9.53 | 9.53 | 9.53 | 9.87 | 9.53 | 0.30% |
| Jun 3, 2025 | 9.50 | 9.50 | 9.50 | 9.84 | 9.50 | - |
| Jun 2, 2025 | 9.50 | 9.50 | 9.50 | 9.84 | 9.50 | 0.31% |
| May 30, 2025 | 9.47 | 9.47 | 9.47 | 9.81 | 9.47 | - |
| May 29, 2025 | 9.47 | 9.47 | 9.47 | 9.81 | 9.47 | 0.41% |
| May 28, 2025 | 9.43 | 9.43 | 9.43 | 9.77 | 9.43 | -0.31% |
| May 27, 2025 | 9.46 | 9.46 | 9.46 | 9.80 | 9.46 | 0.82% |
| May 23, 2025 | 9.39 | 9.39 | 9.39 | 9.72 | 9.39 | 0.10% |
| May 22, 2025 | 9.38 | 9.38 | 9.38 | 9.71 | 9.38 | -0.21% |
| May 21, 2025 | 9.40 | 9.40 | 9.40 | 9.73 | 9.40 | -0.51% |
| May 20, 2025 | 9.44 | 9.44 | 9.44 | 9.78 | 9.44 | -0.10% |
| May 19, 2025 | 9.45 | 9.45 | 9.45 | 9.79 | 9.45 | 0.31% |
| May 16, 2025 | 9.42 | 9.42 | 9.42 | 9.76 | 9.42 | 0.31% |
| May 15, 2025 | 9.40 | 9.40 | 9.40 | 9.73 | 9.40 | 0.52% |
| May 14, 2025 | 9.35 | 9.35 | 9.35 | 9.68 | 9.35 | - |
| May 13, 2025 | 9.35 | 9.35 | 9.35 | 9.68 | 9.35 | 0.62% |
| May 12, 2025 | 9.29 | 9.29 | 9.29 | 9.62 | 9.29 | 0.63% |
| May 9, 2025 | 9.23 | 9.23 | 9.23 | 9.56 | 9.23 | 0.21% |
| May 8, 2025 | 9.21 | 9.21 | 9.21 | 9.54 | 9.21 | -0.10% |
| May 7, 2025 | 9.22 | 9.22 | 9.22 | 9.55 | 9.22 | -0.10% |
| May 6, 2025 | 9.23 | 9.23 | 9.23 | 9.56 | 9.23 | -0.10% |
| May 5, 2025 | 9.24 | 9.24 | 9.24 | 9.57 | 9.24 | - |