Morgan Stanley Variable Insurance Fund, Inc. - Discovery Portfolio (MMGTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.77
+0.06 (1.05%)
At close: Apr 2, 2026
MMGTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 1.05% |
| Apr 1, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.17% |
| Mar 31, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.57% |
| Mar 30, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.26% |
| Mar 27, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.81% |
| Mar 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% |
| Mar 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.21% |
| Mar 24, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.53% |
| Mar 23, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.60% |
| Mar 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.87% |
| Mar 19, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% |
| Mar 18, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.33% |
| Mar 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% |
| Mar 16, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.36% |
| Mar 13, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% |
| Mar 12, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.98% |
| Mar 11, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% |
| Mar 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.34% |
| Mar 6, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% |
| Mar 5, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% |
| Mar 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% |
| Mar 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% |
| Mar 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| Feb 27, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.47% |
| Feb 26, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% |
| Feb 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.50% |
| Feb 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.88% |
| Feb 23, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -3.46% |
| Feb 20, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.62% |
| Feb 19, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.49% |
| Feb 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.66% |
| Feb 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% |
| Feb 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.51% |
| Feb 12, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.24% |
| Feb 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.33% |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.49% |
| Feb 9, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.66% |
| Feb 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.55% |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.40% |
| Feb 4, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.01% |
| Feb 3, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.65% |
| Feb 2, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% |
| Jan 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.56% |
| Jan 29, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -2.19% |
| Jan 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.15% |
| Jan 27, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% |
| Jan 26, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% |
| Jan 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.07% |
| Jan 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.24% |