Morgan Stanley Variable Insurance Fund, Inc. - Emerging Markets Equity Portfolio (MSMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.16
+0.15 (0.71%)
At close: Jul 9, 2026
MSMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.71% |
| Jul 8, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.44% |
| Jul 7, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 20.92 | -3.23% |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 21.62 | 3.57% |
| Jul 2, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 20.87 | -2.28% |
| Jul 1, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 21.36 | -2.83% |
| Jun 30, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 21.98 | 2.00% |
| Jun 29, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 21.55 | 0.81% |
| Jun 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 21.38 | -1.76% |
| Jun 25, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 21.76 | 1.25% |
| Jun 24, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 21.49 | 0.35% |
| Jun 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 21.42 | -5.49% |
| Jun 22, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 22.66 | 0.08% |
| Jun 18, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 22.64 | 3.45% |
| Jun 17, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 21.89 | -0.22% |
| Jun 16, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 21.93 | -1.63% |
| Jun 15, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.30 | 2.64% |
| Jun 12, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 21.72 | 1.07% |
| Jun 11, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 21.49 | 4.71% |
| Jun 10, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 20.53 | -2.68% |
| Jun 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.09 | 0.51% |
| Jun 8, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 20.99 | 1.10% |
| Jun 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 20.76 | -6.63% |
| Jun 4, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 22.23 | -1.36% |
| Jun 3, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 22.54 | -0.84% |
| Jun 2, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 22.73 | 1.19% |
| Jun 1, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 22.46 | 3.07% |
| May 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 21.79 | -0.39% |
| May 28, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 21.88 | 0.35% |
| May 27, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 21.80 | 0.40% |
| May 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 21.71 | 3.56% |
| May 22, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 20.97 | -0.23% |
| May 21, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.02 | 1.90% |
| May 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 20.62 | 1.99% |
| May 19, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 20.22 | -1.31% |
| May 18, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 20.49 | 0.14% |
| May 15, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 20.46 | -4.08% |
| May 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.33 | 0.95% |
| May 13, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 21.13 | 1.66% |
| May 12, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 20.79 | -2.56% |
| May 11, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.33 | 0.82% |
| May 8, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.16 | 0.45% |
| May 7, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.06 | -0.27% |
| May 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.12 | 4.00% |
| May 5, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 20.31 | 1.48% |
| May 4, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.01 | 1.01% |
| May 1, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 19.81 | 0.15% |
| Apr 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 19.78 | 0.44% |
| Apr 29, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 19.70 | - |
| Apr 28, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 19.70 | -1.01% |