Morgan Stanley Institutional Vitality Portfolio (MSVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.32
+0.02 (0.38%)
Aug 18, 2025, 4:00 PM EDT
MSVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | 0.38% |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% |
| Aug 14, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Aug 13, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.15% |
| Aug 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.39% |
| Aug 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.79% |
| Aug 8, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.20% |
| Aug 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.11% |
| Aug 6, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% |
| Aug 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.60% |
| Aug 4, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.75% |
| Jul 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jul 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.48% |
| Jul 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.55% |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Jul 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% |
| Jul 23, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.25% |
| Jul 22, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% |
| Jul 21, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% |
| Jul 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% |
| Jul 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% |
| Jul 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.06% |
| Jul 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.75% |
| Jul 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -1.67% |
| Jul 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.19% |
| Jul 9, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.89% |
| Jul 8, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% |
| Jul 7, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.68% |
| Jul 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% |
| Jul 2, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.14% |
| Jul 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.15% |
| Jun 30, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% |
| Jun 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% |
| Jun 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.38% |
| Jun 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.19% |
| Jun 24, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% |
| Jun 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% |
| Jun 20, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% |
| Jun 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% |
| Jun 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.53% |
| Jun 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.38% |
| Jun 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.14% |
| Jun 12, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.75% |
| Jun 11, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.56% |
| Jun 10, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.72% |
| Jun 9, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jun 6, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.96% |