MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 482.10
-4.40 (-0.90%)
At close: Sep 25, 2026
BIT:1MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 493.00 | 493.00 | 493.00 | 486.50 | 486.50 | -0.04% | 4 |
| Sep 23, 2026 | 484.00 | 487.00 | 479.50 | 486.70 | 486.70 | 1.50% | 52 |
| Sep 22, 2026 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | -1.01% | - |
| Sep 21, 2026 | 483.00 | 483.00 | 483.00 | 484.40 | 484.40 | 0.62% | 33 |
| Sep 18, 2026 | 475.80 | 475.80 | 475.80 | 481.40 | 481.40 | 0.86% | 10 |
| Sep 17, 2026 | 470.60 | 470.60 | 470.60 | 477.30 | 477.30 | 0.78% | 15 |
| Sep 16, 2026 | 473.50 | 473.50 | 473.50 | 473.60 | 473.60 | -0.44% | 2 |
| Sep 15, 2026 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | 0.46% | - |
| Sep 14, 2026 | 488.00 | 488.00 | 488.00 | 473.50 | 473.50 | -0.84% | 30 |
| Sep 11, 2026 | 477.50 | 477.50 | 477.50 | 477.50 | 477.50 | 0.53% | - |
| Sep 10, 2026 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.06% | - |
| Sep 9, 2026 | 472.00 | 472.00 | 472.00 | 475.30 | 475.30 | -0.46% | 3 |
| Sep 8, 2026 | 479.20 | 479.20 | 479.20 | 477.50 | 477.50 | -3.40% | 9 |
| Sep 7, 2026 | 494.30 | 494.30 | 494.30 | 494.30 | 494.30 | 1.48% | - |
| Sep 4, 2026 | 492.00 | 492.00 | 492.00 | 487.10 | 487.10 | -1.20% | 30 |
| Sep 3, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | 1.69% | - |
| Sep 2, 2026 | 493.10 | 497.30 | 493.10 | 484.80 | 484.80 | -0.29% | 100 |
| Sep 1, 2026 | 486.30 | 491.80 | 486.30 | 486.20 | 486.20 | -0.86% | 6 |
| Aug 31, 2026 | 490.40 | 490.40 | 490.40 | 490.40 | 490.40 | -1.17% | - |
| Aug 28, 2026 | 496.20 | 496.20 | 496.20 | 496.20 | 496.20 | 1.56% | - |
| Aug 27, 2026 | 485.30 | 485.30 | 485.30 | 488.60 | 488.60 | 1.33% | 14 |
| Aug 26, 2026 | 483.60 | 485.30 | 483.60 | 482.20 | 482.20 | -0.41% | 34 |
| Aug 25, 2026 | 483.20 | 483.20 | 483.20 | 484.20 | 484.20 | -0.96% | 20 |
| Aug 24, 2026 | 485.40 | 485.40 | 485.40 | 488.90 | 488.90 | 0.35% | 1 |
| Aug 21, 2026 | 491.70 | 491.70 | 485.00 | 487.20 | 487.20 | 0.02% | 2 |
| Aug 20, 2026 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | -0.35% | 2 |
| Aug 19, 2026 | 488.80 | 488.80 | 488.80 | 488.80 | 488.80 | 0.64% | - |
| Aug 18, 2026 | 485.70 | 485.70 | 485.70 | 485.70 | 485.70 | 0.91% | - |
| Aug 17, 2026 | 491.90 | 491.90 | 491.90 | 481.30 | 481.30 | -2.08% | 1 |
| 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% | - |