Morgan Stanley Institutional Vitality Portfolio (MSVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.13
+0.03 (0.49%)
At close: Apr 2, 2026
MSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% |
| Apr 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% |
| Mar 31, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 4.15% |
| Mar 30, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% |
| Mar 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.86% |
| Mar 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% |
| Mar 25, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.53% |
| Mar 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.68% |
| Mar 23, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.03% |
| Mar 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% |
| Mar 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.16% |
| Mar 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.33% |
| Mar 16, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% |
| Mar 13, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.50% |
| Mar 12, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -3.07% |
| Mar 11, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% |
| Mar 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.32% |
| Mar 9, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.14% |
| Mar 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% |
| Mar 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% |
| Mar 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.48% |
| Mar 3, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.26% |
| Mar 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.09% |
| Feb 27, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Feb 26, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% |
| Feb 24, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.78% |
| Feb 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.16% |
| Feb 20, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.47% |
| Feb 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% |
| Feb 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.79% |
| Feb 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% |
| Feb 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.88% |
| Feb 11, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% |
| Feb 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% |
| Feb 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.63% |
| Feb 6, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.42% |
| Feb 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -3.42% |
| Feb 4, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.16% |
| Feb 3, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.23% |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% |
| Jan 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% |
| Jan 29, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% |
| Jan 28, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.94% |
| Jan 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.59% |
| Jan 26, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Jan 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.46% |
| Jan 22, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.89% |