Morgan Stanley Institutional Vitality Portfolio (MSVMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.08
-0.01 (-0.20%)
Apr 17, 2025, 4:00 PM EDT
MSVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% |
| Apr 22, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.78% |
| Apr 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.59% |
| Apr 17, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% |
| Apr 16, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% |
| Apr 15, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% |
| Apr 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.96% |
| Apr 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 3.88% |
| Apr 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.16% |
| Apr 9, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 6.75% |
| Apr 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.86% |
| Apr 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Apr 4, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -4.73% |
| Apr 3, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.87% |
| Apr 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.15% |
| Apr 1, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.29% |
| Mar 31, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.13% |
| Mar 28, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.67% |
| Mar 27, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% |
| Mar 26, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.18% |
| Mar 25, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -1.78% |
| Mar 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.63% |
| Mar 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.28% |
| Mar 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% |
| Mar 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% |
| Mar 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.09% |
| Mar 17, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.85% |
| Mar 14, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 2.27% |
| Mar 13, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.22% |
| Mar 12, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% |
| Mar 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% |
| Mar 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% |
| Mar 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% |
| Mar 6, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.89% |
| Mar 5, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.63% |
| Mar 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% |
| Mar 3, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -2.13% |
| Feb 28, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.71% |
| Feb 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.93% |
| Feb 26, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| Feb 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.87% |
| Feb 24, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% |
| Feb 21, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.70% |
| Feb 20, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.84% |
| Feb 19, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.68% |
| Feb 18, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% |
| Feb 14, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Feb 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% |
| Feb 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.68% |
| Feb 11, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -1.51% |