Morgan Stanley Institutional Vitality Portfolio (MSVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.40
+0.07 (1.31%)
Aug 15, 2025, 4:00 PM EDT
MSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% |
| Aug 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% |
| Aug 14, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Aug 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.30% |
| Aug 12, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.17% |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.58% |
| Aug 8, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% |
| Aug 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.07% |
| Aug 6, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.75% |
| Aug 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.55% |
| Aug 4, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.67% |
| Aug 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jul 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% |
| Jul 30, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jul 29, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.45% |
| Jul 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.54% |
| Jul 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% |
| Jul 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.36% |
| Jul 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.21% |
| Jul 22, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.87% |
| Jul 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% |
| Jul 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% |
| Jul 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |
| Jul 16, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.13% |
| Jul 15, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.20% |
| Jul 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.74% |
| Jul 11, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.46% |
| Jul 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jul 9, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.86% |
| Jul 8, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% |
| Jul 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% |
| Jul 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| Jul 2, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 1.31% |
| Jul 1, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.13% |
| Jun 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.38% |
| Jun 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Jun 26, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.37% |
| Jun 25, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jun 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.52% |
| Jun 23, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.57% |
| Jun 20, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Jun 18, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% |
| Jun 17, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.69% |
| Jun 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% |
| Jun 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% |
| Jun 12, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.56% |
| Jun 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.55% |
| Jun 10, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.69% |
| Jun 9, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jun 6, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% |