Morgan Stanley Institutional Vitality Portfolio (MSVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.39
+0.05 (0.79%)
Feb 17, 2026, 9:30 AM EST
MSVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.94% |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% |
| Jan 16, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% |
| Jan 15, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% |
| Jan 14, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.45% |
| Jan 13, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.30% |
| Jan 12, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.30% |
| Jan 9, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Jan 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% |
| Jan 7, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.80% |
| Jan 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% |
| Jan 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.61% |
| Jan 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Dec 31, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Dec 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.15% |
| Dec 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.90% |
| Dec 26, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.45% |
| Dec 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.30% |
| Dec 23, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.30% |
| Dec 22, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.52% |
| Dec 19, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.07% |
| Dec 18, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% |
| Dec 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.06% |
| Dec 16, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.90% |
| Dec 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% |
| Dec 12, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.44% |
| Dec 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% |
| Dec 10, 2025 | 6.75 | 6.75 | 6.75 | 6.85 | 6.75 | 0.59% |
| Dec 9, 2025 | 6.71 | 6.71 | 6.71 | 6.81 | 6.71 | -1.30% |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.90 | 6.80 | 2.53% |
| Dec 5, 2025 | 6.63 | 6.63 | 6.63 | 6.73 | 6.63 | -0.74% |
| Dec 4, 2025 | 6.68 | 6.68 | 6.68 | 6.78 | 6.68 | 0.59% |