MSCI Inc. (BIT:1MSCI)
Italy
· Delayed Price · Currency is EUR 458.40
-4.90 (-1.06%)
At close: Dec 5, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | -1.06% | - |
| Dec 4, 2025 | 470.30 | 470.30 | 470.30 | 463.30 | 463.30 | -1.40% | 5 |
| Dec 3, 2025 | 469.90 | 469.90 | 469.90 | 469.90 | 469.90 | -0.95% | - |
| Dec 2, 2025 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | -1.70% | - |
| Dec 1, 2025 | 482.60 | 482.60 | 482.60 | 482.60 | 482.60 | -0.98% | - |
| Nov 28, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 0.14% | - |
| Nov 27, 2025 | 486.70 | 486.70 | 486.70 | 486.70 | 486.70 | 0.04% | - |
| Nov 26, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | -0.18% | - |
| Nov 25, 2025 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 0.08% | - |
| Nov 24, 2025 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -0.94% | - |
| Nov 21, 2025 | 484.70 | 484.70 | 484.70 | 491.60 | 491.60 | 0.43% | 4 |
| Nov 20, 2025 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 1.24% | - |
| Nov 19, 2025 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | -0.21% | - |
| Nov 18, 2025 | 479.00 | 479.00 | 479.00 | 484.50 | 484.50 | -1.04% | 6 |
| Nov 17, 2025 | 488.30 | 488.30 | 486.00 | 489.60 | 489.60 | -0.16% | 4 |
| Nov 14, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | -2.43% | - |
| Nov 13, 2025 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | -1.02% | - |
| Nov 12, 2025 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | 1.16% | - |
| Nov 11, 2025 | 504.20 | 504.20 | 504.20 | 502.00 | 502.00 | 1.13% | 2 |
| Nov 10, 2025 | 488.80 | 502.00 | 488.80 | 496.40 | 496.40 | -0.80% | 14 |
| Nov 7, 2025 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | 0.12% | - |
| Nov 6, 2025 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -0.64% | - |
| Nov 5, 2025 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 1.04% | - |
| Nov 4, 2025 | 506.80 | 506.80 | 499.30 | 497.80 | 497.80 | -1.35% | 9 |
| Nov 3, 2025 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | -1.29% | - |
| Oct 31, 2025 | 511.20 | 511.20 | 511.20 | 511.20 | 511.20 | 0.95% | - |
| Oct 30, 2025 | 506.40 | 506.40 | 506.40 | 506.40 | 506.40 | 4.03% | - |
| Oct 29, 2025 | 501.80 | 501.80 | 501.80 | 486.80 | 486.80 | -2.68% | 1 |
| Oct 28, 2025 | 500.20 | 500.20 | 500.20 | 500.20 | 500.20 | 6.70% | - |
| Oct 27, 2025 | 467.00 | 467.00 | 467.00 | 468.80 | 468.80 | -0.19% | 5 |
| Oct 24, 2025 | 469.70 | 469.70 | 469.70 | 469.70 | 469.70 | 1.93% | - |
| Oct 23, 2025 | 465.90 | 465.90 | 465.90 | 460.80 | 460.80 | -1.50% | 30 |
| Oct 22, 2025 | 467.80 | 467.80 | 467.80 | 467.80 | 467.80 | 0.73% | - |
| Oct 21, 2025 | 463.00 | 463.00 | 463.00 | 464.40 | 464.40 | 1.60% | 4 |
| Oct 20, 2025 | 456.70 | 456.70 | 456.70 | 457.10 | 457.10 | 0.40% | 40 |
| Oct 17, 2025 | 455.30 | 455.30 | 455.30 | 455.30 | 455.30 | -1.98% | - |
| Oct 16, 2025 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | -1.17% | - |
| Oct 15, 2025 | 471.50 | 471.50 | 471.50 | 470.00 | 470.00 | -0.95% | 14 |
| Oct 14, 2025 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | -0.04% | - |
| Oct 13, 2025 | 474.70 | 474.70 | 474.70 | 474.70 | 474.70 | -0.31% | - |
| Oct 10, 2025 | 476.20 | 476.20 | 476.20 | 476.20 | 476.20 | -2.12% | - |
| Oct 9, 2025 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | -0.88% | - |
| Oct 8, 2025 | 490.80 | 490.80 | 490.80 | 490.80 | 490.80 | 1.43% | - |
| Oct 7, 2025 | 482.80 | 482.80 | 482.80 | 483.90 | 483.90 | 0.88% | 3 |
| Oct 6, 2025 | 481.40 | 481.40 | 481.40 | 479.70 | 479.70 | 1.29% | 4 |
| Oct 3, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 0.42% | - |
| Oct 2, 2025 | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -1.19% | - |
| Oct 1, 2025 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | -1.34% | - |
| Sep 30, 2025 | 482.00 | 482.00 | 482.00 | 483.80 | 483.80 | -0.58% | 40 |
| Sep 29, 2025 | 482.90 | 482.90 | 482.90 | 486.60 | 486.60 | -0.23% | 1 |
| Sep 26, 2025 | 481.90 | 481.90 | 481.90 | 487.70 | 487.70 | 1.52% | 20 |
| Sep 25, 2025 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | -0.04% | - |
| Sep 24, 2025 | 480.60 | 480.60 | 480.60 | 480.60 | 480.60 | -0.08% | - |
| Sep 23, 2025 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 0.59% | - |
| Sep 22, 2025 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | 0.38% | - |
| Sep 19, 2025 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | -0.15% | - |
| Sep 18, 2025 | 477.10 | 477.10 | 477.10 | 477.10 | 477.10 | -2.43% | - |
| Sep 17, 2025 | 478.20 | 478.20 | 478.20 | 489.00 | 489.00 | 2.26% | 3 |
| Sep 16, 2025 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | -3.16% | - |
| Sep 15, 2025 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | -0.54% | - |
| Sep 12, 2025 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 0.83% | - |
| Sep 11, 2025 | 492.40 | 492.40 | 492.40 | 492.40 | 492.40 | 2.07% | - |
| Sep 10, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | -0.96% | - |
| Sep 9, 2025 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 1.78% | - |
| Sep 8, 2025 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | 0.76% | - |
| Sep 5, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.71% | - |
| Sep 4, 2025 | 478.40 | 478.40 | 478.40 | 478.40 | 478.40 | 0.95% | - |
| Sep 3, 2025 | 473.90 | 473.90 | 473.90 | 473.90 | 473.90 | 0.34% | - |
| Sep 2, 2025 | 472.30 | 472.30 | 472.30 | 472.30 | 472.30 | -2.07% | - |
| Sep 1, 2025 | 482.30 | 482.30 | 482.30 | 482.30 | 482.30 | -0.41% | - |
| Aug 29, 2025 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | -1.00% | - |
| Aug 28, 2025 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | -1.03% | - |
| Aug 27, 2025 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | 2.04% | - |
| Aug 26, 2025 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | -1.52% | - |
| Aug 25, 2025 | 489.50 | 489.50 | 489.50 | 491.90 | 491.90 | -0.36% | 3 |
| Aug 22, 2025 | 472.20 | 493.10 | 472.20 | 493.70 | 493.70 | 0.61% | 7 |
| Aug 21, 2025 | 496.80 | 496.80 | 496.80 | 490.70 | 490.70 | 0.06% | 3 |
| Aug 20, 2025 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | 0.68% | - |
| Aug 19, 2025 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | 1.39% | - |
| Aug 18, 2025 | 478.40 | 478.60 | 478.40 | 480.40 | 480.40 | 0.38% | 22 |
| Aug 14, 2025 | 478.60 | 478.60 | 478.60 | 478.60 | 478.60 | - | - |
| Aug 13, 2025 | 477.06 | 477.06 | 477.06 | 478.60 | 477.06 | 1.44% | - |
| Aug 12, 2025 | 470.29 | 470.29 | 470.29 | 471.80 | 470.29 | -1.21% | - |
| Aug 11, 2025 | 476.07 | 476.07 | 476.07 | 477.60 | 476.07 | 2.01% | - |
| Aug 8, 2025 | 486.00 | 486.00 | 486.00 | 468.20 | 466.70 | -0.28% | 3 |
| Aug 7, 2025 | 467.99 | 467.99 | 467.99 | 469.50 | 467.99 | -1.18% | - |
| Aug 6, 2025 | 473.58 | 473.58 | 473.58 | 475.10 | 473.57 | -2.54% | - |
| Aug 5, 2025 | 485.94 | 485.94 | 485.94 | 487.50 | 485.93 | -1.44% | - |
| Aug 4, 2025 | 493.01 | 493.01 | 493.01 | 494.60 | 493.01 | 2.55% | - |
| Aug 1, 2025 | 480.75 | 480.75 | 480.75 | 482.30 | 480.75 | -2.51% | - |
| Jul 31, 2025 | 487.50 | 487.50 | 487.50 | 494.70 | 493.11 | 0.96% | 25 |
| Jul 30, 2025 | 486.90 | 486.90 | 486.90 | 490.00 | 488.43 | 1.81% | 20 |
| Jul 29, 2025 | 479.76 | 479.76 | 479.76 | 481.30 | 479.75 | 0.86% | - |
| Jul 28, 2025 | 475.67 | 475.67 | 475.67 | 477.20 | 475.67 | 2.76% | - |
| Jul 25, 2025 | 462.91 | 462.91 | 462.91 | 464.40 | 462.91 | 0.17% | - |
| Jul 24, 2025 | 462.40 | 462.40 | 462.40 | 463.60 | 462.11 | 1.42% | 1 |
| Jul 23, 2025 | 455.70 | 461.10 | 455.70 | 457.10 | 455.63 | -2.85% | 8 |
| Jul 22, 2025 | 493.60 | 493.60 | 493.60 | 470.50 | 468.99 | -5.01% | 15 |
| Jul 21, 2025 | 493.71 | 493.71 | 493.71 | 495.30 | 493.71 | -0.98% | - |
| Jul 18, 2025 | 498.59 | 498.59 | 498.59 | 500.20 | 498.59 | 0.79% | - |