Morgan Stanley Institutional Vitality Portfolio (MSVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.02
+0.02 (0.33%)
At close: Apr 2, 2026
MSVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% |
| Apr 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% |
| Mar 31, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 4.05% |
| Mar 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% |
| Mar 27, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.91% |
| Mar 26, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% |
| Mar 25, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.56% |
| Mar 24, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.69% |
| Mar 23, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.04% |
| Mar 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.54% |
| Mar 19, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% |
| Mar 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.17% |
| Mar 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% |
| Mar 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.51% |
| Mar 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.97% |
| Mar 11, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.49% |
| Mar 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% |
| Mar 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.99% |
| Mar 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% |
| Mar 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.45% |
| Mar 4, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.49% |
| Mar 3, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.44% |
| Mar 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.95% |
| Feb 27, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.32% |
| Feb 26, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.16% |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.47% |
| Feb 24, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.80% |
| Feb 23, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Feb 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.16% |
| Feb 18, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.80% |
| Feb 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.81% |
| Feb 13, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.16% |
| Feb 12, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.90% |
| Feb 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% |
| Feb 10, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.32% |
| Feb 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.29% |
| Feb 5, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.48% |
| Feb 4, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% |
| Feb 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.10% |
| Feb 2, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.31% |
| Jan 30, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.78% |
| Jan 29, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.62% |
| Jan 28, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.82% |
| Jan 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.60% |
| Jan 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Jan 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.49% |
| Jan 22, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.75% |