MSCI Inc. (BIT:1MSCI)
Italy
· Delayed Price · Currency is EUR 502.40
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 511.60 | 511.60 | 511.60 | 511.60 | 511.60 | 1.71% | - |
| Apr 27, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -0.44% | - |
| Apr 24, 2026 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | 0.20% | - |
| Apr 23, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | -3.45% | - |
| Apr 22, 2026 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | 3.94% | - |
| Apr 21, 2026 | 483.50 | 483.50 | 483.50 | 502.40 | 502.40 | 5.32% | 5 |
| Apr 20, 2026 | 484.00 | 484.00 | 484.00 | 477.00 | 477.00 | -0.96% | 20 |
| Apr 17, 2026 | 483.40 | 483.40 | 474.50 | 481.60 | 481.60 | 0.46% | 9 |
| Apr 16, 2026 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | 1.83% | - |
| Apr 15, 2026 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | 0.11% | - |
| Apr 14, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | 0.62% | - |
| Apr 13, 2026 | 475.30 | 475.30 | 475.30 | 467.40 | 467.40 | 1.81% | 11 |
| Apr 10, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | -1.54% | - |
| Apr 9, 2026 | 466.30 | 466.30 | 466.30 | 466.30 | 466.30 | -2.94% | - |
| Apr 8, 2026 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | 1.31% | - |
| Apr 7, 2026 | 515.00 | 515.00 | 472.20 | 474.20 | 474.20 | 1.26% | 25 |
| Apr 2, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | 0.95% | - |
| Apr 1, 2026 | 463.90 | 463.90 | 463.90 | 463.90 | 463.90 | -0.24% | - |
| Mar 31, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.45% | - |
| Mar 30, 2026 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | 0.92% | - |
| Mar 27, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | -0.82% | - |
| Mar 26, 2026 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 0.50% | - |
| Mar 25, 2026 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | -1.83% | - |
| Mar 24, 2026 | 469.40 | 480.90 | 465.40 | 468.80 | 468.80 | -2.25% | 12 |
| Mar 23, 2026 | 478.20 | 478.20 | 478.20 | 479.60 | 479.60 | -0.04% | 4 |
| Mar 20, 2026 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | - | - |
| Mar 19, 2026 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | -0.87% | - |
| Mar 18, 2026 | 485.70 | 485.70 | 485.70 | 484.00 | 484.00 | -0.70% | 6 |
| Mar 17, 2026 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 1.77% | - |
| Mar 16, 2026 | 478.90 | 478.90 | 478.90 | 478.90 | 478.90 | 0.84% | - |
| Mar 13, 2026 | 475.60 | 475.60 | 475.60 | 474.90 | 474.90 | 1.04% | 4 |
| Mar 12, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.36% | - |
| Mar 11, 2026 | 467.00 | 467.00 | 467.00 | 468.30 | 468.30 | -1.74% | 1 |
| Mar 10, 2026 | 478.80 | 478.80 | 478.80 | 476.60 | 476.60 | -1.49% | 3 |
| Mar 9, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | -0.12% | - |
| Mar 6, 2026 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | -1.90% | - |
| Mar 5, 2026 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | 0.35% | - |
| Mar 4, 2026 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | 0.63% | - |
| Mar 3, 2026 | 483.60 | 483.60 | 483.60 | 489.00 | 489.00 | 0.60% | 2 |
| Mar 2, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | 0.35% | - |
| Feb 27, 2026 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | 0.33% | - |
| Feb 26, 2026 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | 2.72% | - |
| Feb 25, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.53% | - |
| Feb 24, 2026 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | 1.99% | - |
| Feb 23, 2026 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | -0.09% | - |
| Feb 20, 2026 | 458.60 | 458.60 | 458.60 | 458.80 | 458.80 | 0.04% | 1 |
| Feb 19, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 0.15% | - |
| Feb 18, 2026 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 3.55% | - |
| Feb 17, 2026 | 449.10 | 449.10 | 449.10 | 442.20 | 442.20 | -0.87% | 1 |
| Feb 16, 2026 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 1.32% | - |
| Feb 13, 2026 | 445.80 | 445.80 | 445.80 | 440.30 | 440.30 | 3.50% | 30 |
| Feb 12, 2026 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | -0.56% | - |
| Feb 11, 2026 | 433.80 | 433.80 | 428.70 | 427.80 | 426.08 | -5.98% | 33 |
| Feb 10, 2026 | 459.30 | 459.30 | 459.30 | 455.00 | 453.17 | -3.01% | 25 |
| Feb 9, 2026 | 477.30 | 477.30 | 471.20 | 469.10 | 467.21 | -0.76% | 2 |
| Feb 6, 2026 | 470.80 | 470.80 | 470.80 | 472.70 | 470.79 | -2.96% | - |
| Feb 5, 2026 | 485.14 | 485.14 | 485.14 | 487.10 | 485.14 | 2.01% | - |
| Feb 4, 2026 | 475.58 | 475.58 | 475.58 | 477.50 | 475.58 | -3.16% | - |
| Feb 3, 2026 | 524.60 | 524.60 | 524.60 | 493.10 | 491.11 | -6.15% | 1 |
| Feb 2, 2026 | 508.00 | 508.00 | 508.00 | 525.40 | 523.28 | 3.34% | 2 |
| Jan 30, 2026 | 514.60 | 514.60 | 514.60 | 508.40 | 506.35 | 0.16% | 27 |
| Jan 29, 2026 | 505.55 | 505.55 | 505.55 | 507.60 | 505.55 | 0.48% | - |
| Jan 28, 2026 | 503.16 | 503.16 | 503.16 | 505.20 | 503.16 | 4.16% | - |
| Jan 27, 2026 | 501.60 | 501.60 | 501.60 | 485.00 | 483.05 | -3.27% | 27 |
| Jan 26, 2026 | 499.38 | 499.38 | 499.38 | 501.40 | 499.38 | 0.20% | - |
| Jan 23, 2026 | 498.38 | 498.38 | 498.38 | 500.40 | 498.38 | -0.44% | - |
| Jan 22, 2026 | 500.57 | 500.57 | 500.57 | 502.60 | 500.57 | -0.55% | - |
| Jan 21, 2026 | 503.36 | 503.36 | 503.36 | 505.40 | 503.36 | 0.48% | - |
| Jan 20, 2026 | 502.80 | 502.80 | 502.80 | 503.00 | 500.97 | -1.14% | 4 |
| Jan 19, 2026 | 506.75 | 506.75 | 506.75 | 508.80 | 506.75 | -2.04% | - |
| Jan 16, 2026 | 517.31 | 517.31 | 517.31 | 519.40 | 517.31 | 0.89% | - |
| Jan 15, 2026 | 512.73 | 512.73 | 512.73 | 514.80 | 512.73 | 1.54% | - |
| Jan 14, 2026 | 504.96 | 504.96 | 504.96 | 507.00 | 504.96 | 2.53% | - |
| Jan 13, 2026 | 498.30 | 502.40 | 498.30 | 494.50 | 492.51 | -0.56% | 4 |
| Jan 12, 2026 | 495.30 | 495.30 | 495.30 | 497.30 | 495.30 | -0.24% | - |
| Jan 9, 2026 | 496.49 | 496.49 | 496.49 | 498.50 | 496.49 | 0.16% | - |
| Jan 8, 2026 | 495.69 | 495.69 | 495.69 | 497.70 | 495.69 | -0.82% | - |
| Jan 7, 2026 | 499.78 | 499.78 | 499.78 | 501.80 | 499.78 | 0.97% | - |
| Jan 6, 2026 | 495.00 | 495.00 | 495.00 | 497.00 | 495.00 | 0.51% | - |
| Jan 5, 2026 | 480.30 | 480.30 | 480.30 | 494.50 | 492.51 | 2.38% | 1 |
| Jan 2, 2026 | 481.05 | 481.05 | 481.05 | 483.00 | 481.05 | -2.50% | - |
| Dec 30, 2025 | 478.80 | 478.80 | 478.80 | 495.40 | 493.40 | -0.38% | 1 |
| Dec 29, 2025 | 495.30 | 495.30 | 495.30 | 497.30 | 495.30 | 1.66% | - |
| Dec 23, 2025 | 490.30 | 490.30 | 490.30 | 489.20 | 487.23 | -0.79% | 2 |
| Dec 22, 2025 | 490.20 | 490.20 | 490.20 | 493.10 | 491.11 | 1.82% | 3 |
| Dec 19, 2025 | 482.35 | 482.35 | 482.35 | 484.30 | 482.35 | -0.06% | - |
| Dec 18, 2025 | 482.65 | 482.65 | 482.65 | 484.60 | 482.65 | 0.96% | - |
| Dec 17, 2025 | 478.07 | 478.07 | 478.07 | 480.00 | 478.07 | 2.26% | - |
| Dec 16, 2025 | 467.51 | 467.51 | 467.51 | 469.40 | 467.51 | -0.55% | - |
| Dec 15, 2025 | 474.50 | 474.50 | 470.50 | 472.00 | 470.10 | 0.92% | 2 |
| Dec 12, 2025 | 472.60 | 472.60 | 472.60 | 467.70 | 465.82 | 0.52% | 1 |
| Dec 11, 2025 | 463.43 | 463.43 | 463.43 | 465.30 | 463.42 | 1.09% | - |
| Dec 10, 2025 | 458.45 | 458.45 | 458.45 | 460.30 | 458.44 | -0.28% | - |
| Dec 9, 2025 | 459.74 | 459.74 | 459.74 | 461.60 | 459.74 | -0.24% | - |
| Dec 8, 2025 | 465.20 | 465.20 | 462.70 | 462.70 | 460.84 | 0.94% | 48 |
| Dec 5, 2025 | 456.55 | 456.55 | 456.55 | 458.40 | 456.55 | -1.06% | - |
| Dec 4, 2025 | 470.30 | 470.30 | 470.30 | 463.30 | 461.43 | -1.40% | 5 |
| Dec 3, 2025 | 468.01 | 468.01 | 468.01 | 469.90 | 468.01 | -0.95% | - |
| Dec 2, 2025 | 472.49 | 472.49 | 472.49 | 474.40 | 472.49 | -1.70% | - |
| Dec 1, 2025 | 480.66 | 480.66 | 480.66 | 482.60 | 480.66 | -0.98% | - |