Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.39
+0.36 (2.00%)
At close: Apr 1, 2026
MSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 2.00% |
| Mar 31, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 3.38% |
| Mar 30, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.30% |
| Mar 27, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.67% |
| Mar 26, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -3.99% |
| Mar 25, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 1.42% |
| Mar 24, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.76% |
| Mar 23, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 2.22% |
| Mar 20, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -3.28% |
| Mar 19, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.43% |
| Mar 18, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.42% |
| Mar 17, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.64% |
| Mar 16, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 2.67% |
| Mar 13, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.27% |
| Mar 12, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -3.56% |
| Mar 11, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.21% |
| Mar 10, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.33% |
| Mar 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.24% |
| Mar 6, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.85% |
| Mar 5, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.68% |
| Mar 4, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.11% |
| Mar 3, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -5.46% |
| Mar 2, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.13% |
| Feb 27, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.24% |
| Feb 26, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.54% |
| Feb 25, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.03% |
| Feb 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.80% |
| Feb 23, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.14% |
| Feb 20, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.87% |
| Feb 19, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Feb 18, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.61% |
| Feb 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% |
| Feb 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |
| Feb 12, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.76% |
| Feb 11, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.43% |
| Feb 10, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.10% |
| Feb 9, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.40% |
| Feb 6, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 2.55% |
| Feb 5, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.95% |
| Feb 4, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.40% |
| Feb 3, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.21% |
| Feb 2, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.48% |
| Jan 30, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.71% |
| Jan 29, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.21% |
| Jan 28, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.73% |
| Jan 27, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.91% |
| Jan 26, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.43% |
| Jan 23, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.27% |
| Jan 22, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.14% |
| Jan 21, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.54% |