MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 517.20
+12.40 (2.46%)
Last updated: May 27, 2026, 2:52 PM CET
BIT:1MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 505.80 | 513.00 | 505.80 | 517.20 | 517.20 | 2.46% | 19 |
| May 26, 2026 | 505.20 | 505.20 | 505.20 | 504.80 | 504.80 | -0.94% | 1 |
| May 25, 2026 | 509.60 | 509.60 | 509.60 | 509.60 | 509.60 | 0.59% | - |
| May 22, 2026 | 509.60 | 509.60 | 508.80 | 506.60 | 506.60 | 0.88% | 4 |
| May 21, 2026 | 502.20 | 502.20 | 502.20 | 502.20 | 502.20 | 0.32% | - |
| May 20, 2026 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | -1.73% | - |
| May 19, 2026 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 2.83% | - |
| May 18, 2026 | 495.40 | 495.40 | 495.40 | 495.40 | 495.40 | 2.02% | - |
| May 15, 2026 | 485.60 | 485.60 | 485.60 | 485.60 | 485.60 | -0.18% | - |
| May 14, 2026 | 486.50 | 486.50 | 486.50 | 486.50 | 486.50 | 2.78% | - |
| May 13, 2026 | 475.10 | 475.10 | 475.10 | 475.10 | 473.35 | -4.87% | - |
| May 12, 2026 | 499.40 | 499.40 | 499.40 | 499.40 | 497.56 | 0.50% | - |
| May 11, 2026 | 496.90 | 496.90 | 496.90 | 496.90 | 495.07 | 0.16% | - |
| May 8, 2026 | 496.10 | 496.10 | 496.10 | 496.10 | 494.27 | -0.36% | - |
| May 7, 2026 | 497.90 | 497.90 | 497.90 | 497.90 | 496.07 | 0.69% | - |
| May 6, 2026 | 494.50 | 494.50 | 494.50 | 494.50 | 492.68 | -0.32% | - |
| May 5, 2026 | 496.10 | 496.10 | 496.10 | 496.10 | 494.27 | -1.06% | - |
| May 4, 2026 | 501.40 | 501.40 | 501.40 | 501.40 | 499.55 | 0.04% | - |
| Apr 30, 2026 | 507.00 | 507.00 | 503.00 | 501.20 | 499.35 | -0.48% | 16 |
| Apr 29, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 501.74 | -1.56% | - |
| Apr 28, 2026 | 511.60 | 511.60 | 511.60 | 511.60 | 509.71 | 1.71% | - |
| Apr 27, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 501.15 | -0.44% | - |
| Apr 24, 2026 | 505.20 | 505.20 | 505.20 | 505.20 | 503.34 | 0.20% | - |
| Apr 23, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 502.34 | -3.45% | - |
| Apr 22, 2026 | 522.20 | 522.20 | 522.20 | 522.20 | 520.28 | 3.94% | - |
| Apr 21, 2026 | 483.50 | 483.50 | 483.50 | 502.40 | 500.55 | 5.32% | 5 |
| Apr 20, 2026 | 484.00 | 484.00 | 484.00 | 477.00 | 475.24 | -0.96% | 20 |
| Apr 17, 2026 | 483.40 | 483.40 | 474.50 | 481.60 | 479.83 | 0.46% | 9 |
| Apr 16, 2026 | 479.40 | 479.40 | 479.40 | 479.40 | 477.63 | 1.83% | - |
| Apr 15, 2026 | 470.80 | 470.80 | 470.80 | 470.80 | 469.07 | 0.11% | - |
| Apr 14, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 468.57 | 0.62% | - |
| Apr 13, 2026 | 475.30 | 475.30 | 475.30 | 467.40 | 465.68 | 1.81% | 11 |
| Apr 10, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 457.41 | -1.54% | - |
| Apr 9, 2026 | 466.30 | 466.30 | 466.30 | 466.30 | 464.58 | -2.94% | - |
| Apr 8, 2026 | 480.40 | 480.40 | 480.40 | 480.40 | 478.63 | 1.31% | - |
| Apr 7, 2026 | 515.00 | 515.00 | 472.20 | 474.20 | 472.45 | 1.26% | 25 |
| Apr 2, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 466.57 | 0.95% | - |
| Apr 1, 2026 | 463.90 | 463.90 | 463.90 | 463.90 | 462.19 | -0.24% | - |
| Mar 31, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 463.29 | 0.45% | - |
| Mar 30, 2026 | 462.90 | 462.90 | 462.90 | 462.90 | 461.19 | 0.92% | - |
| Mar 27, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 457.01 | -0.82% | - |
| Mar 26, 2026 | 462.50 | 462.50 | 462.50 | 462.50 | 460.80 | 0.50% | - |
| Mar 25, 2026 | 460.20 | 460.20 | 460.20 | 460.20 | 458.50 | -1.83% | - |
| Mar 24, 2026 | 469.40 | 480.90 | 465.40 | 468.80 | 467.07 | -2.25% | 12 |
| Mar 23, 2026 | 478.20 | 478.20 | 478.20 | 479.60 | 477.83 | -0.04% | 4 |
| Mar 20, 2026 | 479.80 | 479.80 | 479.80 | 479.80 | 478.03 | - | - |
| Mar 19, 2026 | 479.80 | 479.80 | 479.80 | 479.80 | 478.03 | -0.87% | - |
| Mar 18, 2026 | 485.70 | 485.70 | 485.70 | 484.00 | 482.22 | -0.70% | 6 |
| Mar 17, 2026 | 487.40 | 487.40 | 487.40 | 487.40 | 485.60 | 1.77% | - |
| Mar 16, 2026 | 478.90 | 478.90 | 478.90 | 478.90 | 477.14 | 0.84% | - |