Morgan Stanley Institutional Vitality Portfolio (MSVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.47
+0.12 (2.24%)
May 2, 2025, 4:00 PM EDT
MSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 2.24% |
| May 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.47% |
| Apr 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% |
| Apr 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% |
| Apr 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% |
| Apr 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% |
| Apr 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.71% |
| Apr 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% |
| Apr 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.75% |
| Apr 21, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.58% |
| Apr 17, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% |
| Apr 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.34% |
| Apr 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% |
| Apr 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.93% |
| Apr 11, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.82% |
| Apr 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% |
| Apr 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.85% |
| Apr 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.83% |
| Apr 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Apr 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -4.84% |
| Apr 3, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.82% |
| Apr 2, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.12% |
| Apr 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.07% |
| Mar 31, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.30% |
| Mar 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.65% |
| Mar 27, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Mar 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.32% |
| Mar 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% |
| Mar 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.60% |
| Mar 21, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.26% |
| Mar 20, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.89% |
| Mar 19, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 1.08% |
| Mar 18, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.25% |
| Mar 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% |
| Mar 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.42% |
| Mar 13, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -2.36% |
| Mar 12, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.55% |
| Mar 11, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.55% |
| Mar 10, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.37% |
| Mar 7, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% |
| Mar 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.88% |
| Mar 5, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.78% |
| Mar 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Mar 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.09% |
| Feb 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.70% |
| Feb 27, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.73% |
| Feb 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% |
| Feb 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% |
| Feb 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% |
| Feb 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% |