Morgan Stanley Institutional Vitality Portfolio (MSVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.24
+0.05 (0.81%)
Feb 17, 2026, 9:30 AM EST
MSVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 1.99% |
| Jan 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.46% |
| Jan 16, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.76% |
| Jan 15, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.61% |
| Jan 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.46% |
| Jan 13, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.15% |
| Jan 12, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% |
| Jan 9, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jan 8, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% |
| Jan 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.69% |
| Jan 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% |
| Jan 2, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Dec 31, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Dec 30, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% |
| Dec 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.92% |
| Dec 26, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.46% |
| Dec 24, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% |
| Dec 23, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% |
| Dec 22, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 1.40% |
| Dec 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.26% |
| Dec 18, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.62% |
| Dec 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.93% |
| Dec 16, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.92% |
| Dec 15, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.76% |
| Dec 12, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.30% |
| Dec 11, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.45% |
| Dec 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.45% |
| Dec 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.35% |
| Dec 8, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 2.61% |
| Dec 5, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.76% |
| Dec 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.61% |