Morgan Stanley Institutional Vitality Portfolio (MSVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.18
+0.02 (0.32%)
At close: Apr 2, 2026
MSVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.32% |
| Apr 1, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.48% |
| Mar 31, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.30% |
| Mar 30, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Mar 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.84% |
| Mar 26, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.33% |
| Mar 25, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.52% |
| Mar 24, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% |
| Mar 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% |
| Mar 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.50% |
| Mar 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.67% |
| Mar 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.14% |
| Mar 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.33% |
| Mar 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.83% |
| Mar 13, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% |
| Mar 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.05% |
| Mar 11, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32% |
| Mar 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.32% |
| Mar 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.13% |
| Mar 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% |
| Mar 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% |
| Mar 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% |
| Mar 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.25% |
| Mar 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.08% |
| Feb 27, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% |
| Feb 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Feb 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.62% |
| Feb 24, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.78% |
| Feb 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| Feb 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% |
| Feb 19, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.16% |
| Feb 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.94% |
| Feb 17, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.79% |
| Feb 13, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.16% |
| Feb 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.86% |
| Feb 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.31% |
| Feb 10, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% |
| Feb 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.62% |
| Feb 6, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2.40% |
| Feb 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -3.40% |
| Feb 4, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.15% |
| Feb 3, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -1.22% |
| Feb 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% |
| Jan 30, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.61% |
| Jan 29, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% |
| Jan 28, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.93% |
| Jan 27, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% |
| Jan 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Jan 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.45% |
| Jan 22, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.73% |