Morgan Stanley Institutional Vitality Portfolio (MSVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.48
0.00 (0.00%)
Jul 2, 2026, 9:30 AM EST
MSVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 24, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 18, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 17, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 16, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 15, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 12, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Jun 11, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.09% |
| Jun 10, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% |
| Jun 9, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.14% |
| Jun 8, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | -0.77% |
| Jun 5, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | -2.27% |
| Jun 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.55 | 2.81% |
| Jun 3, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 0.30% |
| Jun 2, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | -2.13% |
| Jun 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | -0.92% |
| May 29, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.55 | -0.30% |
| May 28, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | 2.64% |
| May 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | 1.09% |
| May 26, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | -0.16% |
| May 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | -0.61% |
| May 21, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 1.58% |
| May 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 2.58% |
| May 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | 0.49% |
| May 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.10 | -0.96% |
| May 15, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | -2.21% |
| May 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -1.24% |
| May 13, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | - |
| May 12, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | 0.14% |
| May 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | -0.61% |
| May 8, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | 0.31% |
| May 7, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | -0.62% |
| May 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.42 | 1.41% |
| May 5, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | -1.08% |
| May 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | 0.31% |
| May 1, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 0.93% |
| Apr 30, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | 2.75% |
| Apr 29, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.16 | -2.21% |
| Apr 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -1.55% |
| Apr 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | - |
| Apr 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | -0.47% |
| Apr 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.42 | -1.52% |
| Apr 22, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.52 | -0.15% |
| Apr 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | -1.19% |
| Apr 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | 1.52% |
| Apr 17, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | 1.70% |
| Apr 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | -0.31% |
| Apr 15, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.42 | 0.47% |
| Apr 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 1.41% |