MSVOX Fund Historical Price Quotes NMFQS:MSVOX
Health | Morgan Stanley
$
↑
$0.00 (0.00%)
Last Updated: Feb 11, 2026
MSVOX Historical Data
You're viewing historical data for Morgan Stanley Institutional Fund, Inc. - Vitality Portfolio (MSVOX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2025-12-24 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-12-23 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2025-12-22 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-12-19 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2025-12-18 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2025-12-17 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2025-12-16 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2025-12-15 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2025-12-12 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2025-12-11 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2025-12-10 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2025-12-09 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2025-12-08 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2025-12-05 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2025-12-04 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2025-12-03 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2025-12-02 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2025-12-01 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-11-28 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2025-11-26 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2025-11-25 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2025-11-24 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2025-11-21 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2025-11-20 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2025-11-19 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2025-11-18 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2025-11-17 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2025-11-14 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2025-11-13 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2025-11-12 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2025-11-11 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2025-11-10 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2025-11-07 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2025-11-06 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2025-11-05 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2025-11-04 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2025-11-03 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2025-10-31 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2025-10-30 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2025-10-29 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2025-10-28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2025-10-27 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2025-10-24 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2025-10-23 | $6.36 | $6.36 | $6.36 | $6.36 | 0 |
| 2025-10-22 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2025-10-21 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2025-10-20 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2025-10-17 | $6.25 | $6.25 | $6.25 | $6.25 | 0 |
| 2025-10-16 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2025-10-15 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |