MSCI Inc. (VIE:MSCI)
Austria
· Delayed Price · Currency is EUR 512.00
+8.60 (1.71%)
Last updated: Apr 28, 2026, 5:32 PM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 504.60 | 512.00 | 504.20 | 512.00 | 512.00 | 1.71% | - |
| Apr 27, 2026 | 504.80 | 504.80 | 503.40 | 503.40 | 503.40 | -0.28% | - |
| Apr 24, 2026 | 510.80 | 511.80 | 504.80 | 504.80 | 504.80 | 0.16% | - |
| Apr 23, 2026 | 517.60 | 521.00 | 504.00 | 504.00 | 504.00 | -3.56% | - |
| Apr 22, 2026 | 510.00 | 522.60 | 509.00 | 522.60 | 522.60 | 3.49% | - |
| Apr 21, 2026 | 481.30 | 505.00 | 481.30 | 505.00 | 505.00 | 6.79% | 62 |
| Apr 20, 2026 | 481.00 | 482.50 | 472.90 | 472.90 | 472.90 | -1.75% | - |
| Apr 17, 2026 | 480.40 | 481.30 | 479.30 | 481.30 | 481.30 | 0.48% | - |
| Apr 16, 2026 | 475.70 | 480.60 | 475.70 | 479.00 | 479.00 | 1.74% | - |
| Apr 15, 2026 | 463.00 | 470.80 | 463.00 | 470.80 | 470.80 | 0.13% | - |
| Apr 14, 2026 | 467.60 | 470.20 | 467.20 | 470.20 | 470.20 | 0.62% | - |
| Apr 13, 2026 | 456.10 | 467.30 | 456.10 | 467.30 | 467.30 | 1.81% | - |
| Apr 10, 2026 | 466.70 | 466.70 | 459.00 | 459.00 | 459.00 | -1.52% | - |
| Apr 9, 2026 | 476.20 | 476.20 | 466.10 | 466.10 | 466.10 | -3.02% | - |
| Apr 8, 2026 | 477.60 | 480.60 | 475.20 | 480.60 | 480.60 | 1.76% | - |
| Apr 7, 2026 | 473.60 | 474.30 | 472.30 | 472.30 | 472.30 | 0.60% | - |
| Apr 2, 2026 | 459.40 | 469.50 | 459.40 | 469.50 | 469.50 | 1.12% | - |
| Apr 1, 2026 | 468.30 | 469.90 | 461.80 | 464.30 | 464.30 | -0.11% | - |
| Mar 31, 2026 | 467.20 | 467.70 | 464.80 | 464.80 | 464.80 | 0.26% | - |
| Mar 30, 2026 | 456.30 | 463.60 | 456.30 | 463.60 | 463.60 | 0.87% | - |
| Mar 27, 2026 | 465.40 | 465.40 | 456.60 | 459.60 | 459.60 | -0.58% | - |
| Mar 26, 2026 | 457.20 | 464.30 | 455.70 | 462.30 | 462.30 | 0.54% | - |
| Mar 25, 2026 | 465.90 | 465.90 | 459.00 | 459.80 | 459.80 | -2.02% | - |
| Mar 24, 2026 | 476.90 | 476.90 | 469.30 | 469.30 | 469.30 | -2.23% | - |
| Mar 23, 2026 | 473.20 | 481.80 | 473.20 | 480.00 | 480.00 | -0.04% | - |
| Mar 20, 2026 | 481.10 | 481.10 | 478.60 | 480.20 | 480.20 | 0.21% | - |
| Mar 19, 2026 | 484.00 | 484.50 | 478.40 | 479.20 | 479.20 | -0.89% | - |
| Mar 18, 2026 | 488.50 | 488.50 | 483.50 | 483.50 | 483.50 | -0.76% | - |
| Mar 17, 2026 | 481.40 | 489.00 | 481.40 | 487.20 | 487.20 | 1.71% | - |
| Mar 16, 2026 | 481.00 | 481.00 | 478.70 | 479.00 | 479.00 | 0.97% | - |
| Mar 13, 2026 | 465.40 | 477.00 | 465.40 | 474.40 | 474.40 | 1.39% | - |
| Mar 12, 2026 | 471.60 | 476.00 | 467.90 | 467.90 | 467.90 | -0.04% | - |
| Mar 11, 2026 | 473.50 | 473.50 | 467.30 | 468.10 | 468.10 | -1.80% | - |
| Mar 10, 2026 | 487.40 | 487.40 | 476.70 | 476.70 | 476.70 | -1.35% | - |
| Mar 9, 2026 | 479.80 | 487.70 | 476.50 | 483.20 | 483.20 | -0.33% | - |
| Mar 6, 2026 | 488.40 | 488.40 | 484.80 | 484.80 | 484.80 | -1.36% | - |
| Mar 5, 2026 | 491.70 | 492.80 | 490.20 | 491.50 | 491.50 | -0.08% | - |
| Mar 4, 2026 | 484.40 | 491.90 | 484.40 | 491.90 | 491.90 | 0.92% | - |
| Mar 3, 2026 | 489.60 | 490.80 | 481.80 | 487.40 | 487.40 | 0.23% | 34 |
| Mar 2, 2026 | 483.20 | 486.30 | 478.40 | 486.30 | 486.30 | 0.45% | - |
| Feb 27, 2026 | 482.80 | 485.40 | 480.30 | 484.10 | 484.10 | 0.06% | - |
| Feb 26, 2026 | 471.10 | 483.80 | 471.10 | 483.80 | 483.80 | 3.05% | - |
| Feb 25, 2026 | 465.70 | 469.60 | 465.70 | 469.50 | 469.50 | 0.82% | - |
| Feb 24, 2026 | 457.50 | 465.70 | 456.80 | 465.70 | 465.70 | 1.44% | - |
| Feb 23, 2026 | 461.40 | 465.50 | 459.10 | 459.10 | 459.10 | -0.22% | - |
| Feb 20, 2026 | 461.70 | 461.70 | 458.20 | 460.10 | 460.10 | 0.33% | - |
| Feb 19, 2026 | 464.90 | 464.90 | 458.60 | 458.60 | 458.60 | 0.22% | - |
| Feb 18, 2026 | 442.80 | 457.60 | 442.80 | 457.60 | 457.60 | 3.72% | 7 |
| Feb 17, 2026 | 445.60 | 446.40 | 441.20 | 441.20 | 441.20 | -0.94% | - |
| Feb 16, 2026 | 446.60 | 446.60 | 445.40 | 445.40 | 445.40 | 1.20% | - |
| Feb 13, 2026 | 438.50 | 443.60 | 437.00 | 440.10 | 440.10 | 0.87% | - |
| Feb 11, 2026 | 435.50 | 436.30 | 435.50 | 436.30 | 434.57 | -3.73% | - |
| Feb 10, 2026 | 470.90 | 471.00 | 453.20 | 453.20 | 451.41 | -3.47% | - |
| Feb 9, 2026 | 471.20 | 471.20 | 468.10 | 469.50 | 467.64 | -0.51% | - |
| Feb 6, 2026 | 478.00 | 481.00 | 471.90 | 471.90 | 470.03 | -2.92% | - |
| Feb 5, 2026 | 483.30 | 494.70 | 483.30 | 486.10 | 484.18 | 1.87% | 21 |
| Feb 4, 2026 | 492.30 | 492.30 | 477.20 | 477.20 | 475.31 | -3.38% | 13 |
| Feb 3, 2026 | 530.40 | 530.80 | 493.90 | 493.90 | 491.94 | -5.85% | - |
| Feb 2, 2026 | 509.20 | 524.60 | 509.20 | 524.60 | 522.52 | 3.19% | 4 |
| Jan 30, 2026 | 504.00 | 508.60 | 504.00 | 508.40 | 506.39 | -0.12% | - |
| Jan 29, 2026 | 508.60 | 515.00 | 508.60 | 509.00 | 506.98 | 0.83% | - |
| Jan 28, 2026 | 487.10 | 504.80 | 477.90 | 504.80 | 502.80 | 4.58% | 37 |
| Jan 27, 2026 | 502.80 | 502.80 | 482.70 | 482.70 | 480.79 | -3.77% | - |
| Jan 26, 2026 | 499.10 | 501.60 | 496.90 | 501.60 | 499.61 | 0.28% | - |
| Jan 23, 2026 | 504.20 | 504.20 | 500.20 | 500.20 | 498.22 | -0.68% | - |
| Jan 22, 2026 | 505.40 | 507.40 | 503.60 | 503.60 | 501.61 | -0.40% | - |
| Jan 21, 2026 | 500.20 | 505.60 | 497.20 | 505.60 | 503.60 | 0.60% | - |
| Jan 20, 2026 | 508.20 | 508.80 | 502.60 | 502.60 | 500.61 | -1.87% | - |
| Jan 19, 2026 | 515.20 | 515.20 | 509.80 | 512.20 | 510.17 | -1.73% | - |
| Jan 16, 2026 | 516.20 | 521.20 | 514.40 | 521.20 | 519.14 | 1.28% | - |
| Jan 15, 2026 | 511.20 | 514.80 | 510.80 | 514.60 | 512.56 | 1.46% | - |
| Jan 14, 2026 | 504.60 | 507.20 | 502.60 | 507.20 | 505.19 | 2.36% | - |
| Jan 13, 2026 | 502.20 | 502.60 | 495.50 | 495.50 | 493.54 | -0.26% | - |
| Jan 12, 2026 | 495.00 | 496.80 | 493.50 | 496.80 | 494.83 | -0.30% | - |
| Jan 9, 2026 | 498.40 | 501.40 | 498.30 | 498.30 | 496.33 | 0.18% | - |
| Jan 8, 2026 | 494.50 | 497.40 | 494.40 | 497.40 | 495.43 | -0.88% | - |
| Jan 7, 2026 | 502.20 | 502.80 | 501.80 | 501.80 | 499.81 | 0.99% | - |
| Jan 6, 2026 | 491.00 | 496.90 | 490.50 | 496.90 | 494.93 | 0.24% | - |
| Jan 5, 2026 | 484.50 | 495.70 | 481.30 | 495.70 | 493.74 | 2.63% | - |
| Jan 2, 2026 | 488.80 | 490.60 | 483.00 | 483.00 | 481.09 | -2.90% | - |
| Dec 30, 2025 | 497.20 | 498.20 | 497.20 | 497.40 | 495.43 | -0.16% | - |
| Dec 29, 2025 | 496.90 | 498.20 | 494.70 | 498.20 | 496.23 | 1.90% | - |
| Dec 23, 2025 | 489.60 | 489.60 | 488.50 | 488.90 | 486.96 | -0.81% | - |
| Dec 22, 2025 | 486.10 | 492.90 | 484.80 | 492.90 | 490.95 | 1.63% | - |
| Dec 19, 2025 | 481.50 | 485.00 | 477.20 | 485.00 | 483.08 | 0.08% | - |
| Dec 18, 2025 | 479.20 | 484.60 | 479.10 | 484.60 | 482.68 | 1.17% | - |
| Dec 17, 2025 | 471.00 | 479.00 | 471.00 | 479.00 | 477.10 | 2.11% | - |
| Dec 16, 2025 | 468.70 | 471.20 | 468.70 | 469.10 | 467.24 | -0.53% | - |
| Dec 15, 2025 | 470.80 | 471.60 | 469.10 | 471.60 | 469.73 | 0.81% | - |
| Dec 12, 2025 | 468.60 | 470.30 | 467.80 | 467.80 | 465.95 | 0.47% | - |
| Dec 11, 2025 | 456.30 | 465.60 | 456.30 | 465.60 | 463.76 | 1.09% | - |
| Dec 10, 2025 | 461.70 | 462.50 | 460.60 | 460.60 | 458.78 | -0.15% | - |
| Dec 9, 2025 | 461.70 | 463.40 | 460.10 | 461.30 | 459.47 | -0.35% | - |
| Dec 8, 2025 | 462.50 | 463.30 | 459.60 | 462.90 | 461.07 | 0.89% | - |
| Dec 5, 2025 | 465.10 | 465.40 | 458.80 | 458.80 | 456.98 | -1.01% | - |
| Dec 4, 2025 | 467.80 | 468.00 | 463.50 | 463.50 | 461.66 | -1.42% | - |
| Dec 3, 2025 | 471.00 | 471.00 | 468.50 | 470.20 | 468.34 | -1.30% | - |
| Dec 2, 2025 | 481.20 | 484.10 | 476.40 | 476.40 | 474.51 | -1.26% | - |
| Dec 1, 2025 | 482.60 | 483.20 | 481.80 | 482.50 | 480.59 | -1.09% | - |
| Nov 28, 2025 | 487.80 | 487.80 | 486.10 | 487.80 | 485.87 | 0.27% | - |