Morgan Stanley Institutional Vitality Portfolio (MSVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.34
+0.05 (0.79%)
Feb 17, 2026, 9:30 AM EST
MSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.75% |
| Feb 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% |
| Feb 12, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.78% |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.44% |
| Feb 10, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% |
| Feb 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% |
| Feb 6, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.44% |
| Feb 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.53% |
| Feb 4, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.15% |
| Feb 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% |
| Feb 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% |
| Jan 30, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.58% |
| Jan 29, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.58% |
| Jan 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.98% |
| Jan 27, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.53% |
| Jan 22, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% |
| Jan 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.85% |
| Jan 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% |
| Jan 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.85% |
| Jan 15, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.56% |
| Jan 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% |
| Jan 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.28% |
| Jan 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% |
| Jan 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% |
| Jan 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.58% |
| Jan 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.60% |
| Jan 5, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% |
| Jan 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% |
| Dec 31, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.14% |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% |
| Dec 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.00% |
| Dec 26, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.43% |
| Dec 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Dec 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% |
| Dec 22, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.59% |
| Dec 19, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.17% |
| Dec 18, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.58% |
| Dec 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.87% |
| Dec 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.00% |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.28% |
| Dec 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.26% |
| Dec 10, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% |
| Dec 9, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.39% |
| Dec 8, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.56% |
| Dec 5, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.71% |
| Dec 4, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.57% |