MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 491.50
-7.50 (-1.50%)
At close: Aug 14, 2026
BIT:1MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 492.90 | 496.60 | 492.90 | 491.50 | 491.50 | -1.50% | 12 |
| Aug 13, 2026 | 510.00 | 513.00 | 488.00 | 499.00 | 499.00 | 2.99% | 36 |
| Aug 12, 2026 | 484.00 | 484.00 | 484.00 | 484.50 | 484.50 | -0.49% | 10 |
| Aug 11, 2026 | 486.90 | 486.90 | 486.90 | 486.90 | 486.90 | -0.73% | - |
| Aug 10, 2026 | 488.70 | 488.90 | 488.00 | 490.50 | 490.50 | 0.16% | 38 |
| Aug 7, 2026 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | -0.57% | - |
| Aug 6, 2026 | 493.70 | 493.70 | 493.70 | 492.50 | 492.50 | -0.26% | 4 |
| Aug 5, 2026 | 495.80 | 495.80 | 495.80 | 493.80 | 493.80 | -1.56% | 2 |
| Aug 4, 2026 | 501.60 | 501.60 | 501.60 | 501.60 | 501.60 | 0.68% | - |
| Aug 3, 2026 | 498.70 | 498.70 | 498.60 | 498.20 | 498.20 | -0.06% | 6 |
| Jul 31, 2026 | 500.20 | 501.40 | 494.70 | 498.50 | 498.50 | 0.28% | 80 |
| Jul 30, 2026 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | -3.33% | - |
| Jul 29, 2026 | 514.20 | 514.20 | 514.20 | 514.20 | 514.20 | 1.18% | - |
| Jul 28, 2026 | 508.20 | 508.20 | 508.20 | 508.20 | 508.20 | 2.15% | - |
| Jul 27, 2026 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | 1.53% | - |
| Jul 24, 2026 | 492.00 | 492.50 | 492.00 | 490.00 | 490.00 | -0.65% | 12 |
| Jul 23, 2026 | 493.20 | 493.20 | 493.20 | 493.20 | 493.20 | -0.86% | - |
| Jul 22, 2026 | 494.90 | 500.00 | 491.80 | 497.50 | 497.50 | 1.14% | 74 |
| Jul 21, 2026 | 547.00 | 547.00 | 484.80 | 491.90 | 491.90 | -10.40% | 35 |
| Jul 20, 2026 | 557.00 | 557.00 | 546.20 | 549.00 | 549.00 | 0.40% | 7 |
| Jul 17, 2026 | 546.80 | 546.80 | 546.80 | 546.80 | 546.80 | -0.65% | - |
| Jul 16, 2026 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | 0.11% | - |
| Jul 15, 2026 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | 3.11% | - |
| Jul 14, 2026 | 534.20 | 534.20 | 534.20 | 533.20 | 533.20 | -1.51% | 7 |
| Jul 13, 2026 | 537.80 | 537.80 | 537.80 | 541.40 | 541.40 | 1.96% | 11 |
| Jul 10, 2026 | 537.40 | 537.40 | 532.40 | 531.00 | 531.00 | 1.14% | 13 |
| Jul 9, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.08% | - |
| Jul 8, 2026 | 522.80 | 522.80 | 522.80 | 524.60 | 524.60 | -2.71% | 5 |
| Jul 7, 2026 | 539.20 | 539.20 | 539.20 | 539.20 | 539.20 | 1.47% | - |
| Jul 6, 2026 | 521.80 | 521.80 | 521.80 | 531.40 | 531.40 | -5.98% | 2 |
| Jul 3, 2026 | 511.00 | 511.00 | 511.00 | 565.20 | 565.20 | 8.07% | 2 |
| Jul 2, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | 523.00 | 2.63% | - |
| Jul 1, 2026 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 4.43% | - |
| Jun 30, 2026 | 488.30 | 488.30 | 485.40 | 488.00 | 488.00 | 0.45% | 33 |
| Jun 29, 2026 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | -1.80% | - |
| Jun 26, 2026 | 494.70 | 494.70 | 494.70 | 494.70 | 494.70 | -1.41% | - |
| Jun 25, 2026 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | -2.83% | - |
| Jun 24, 2026 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | 0.39% | - |
| Jun 23, 2026 | 514.40 | 514.40 | 514.40 | 514.40 | 514.40 | 2.72% | 1 |
| Jun 22, 2026 | 503.00 | 503.00 | 503.00 | 500.80 | 500.80 | 7.24% | 4 |
| Jun 19, 2026 | 481.90 | 494.00 | 481.90 | 467.00 | 467.00 | -8.40% | 6 |
| Jun 18, 2026 | 514.60 | 514.60 | 514.60 | 509.80 | 509.80 | -2.04% | 2 |
| Jun 17, 2026 | 526.60 | 526.60 | 521.00 | 520.40 | 520.40 | -0.80% | 12 |
| Jun 16, 2026 | 524.60 | 524.60 | 524.60 | 524.60 | 524.60 | 0.34% | - |
| Jun 15, 2026 | 524.20 | 525.40 | 524.20 | 522.80 | 522.80 | 0.85% | 4 |
| Jun 12, 2026 | 526.20 | 526.20 | 512.40 | 518.40 | 518.40 | 0.43% | 8 |
| Jun 11, 2026 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | -0.96% | - |
| Jun 10, 2026 | 521.20 | 521.20 | 521.20 | 521.20 | 521.20 | -0.53% | - |
| Jun 9, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | -0.87% | - |
| Jun 8, 2026 | 535.60 | 535.60 | 535.60 | 528.60 | 528.60 | -0.83% | 1 |