MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 539.20
+7.80 (1.47%)
At close: Jul 7, 2026
BIT:1MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -0.67% | - |
| Jun 4, 2026 | 536.60 | 536.60 | 536.60 | 536.60 | 536.60 | -0.48% | - |
| Jun 3, 2026 | 535.20 | 540.20 | 535.20 | 539.20 | 539.20 | -0.30% | 6 |
| Jun 2, 2026 | 553.00 | 553.00 | 553.00 | 540.80 | 540.80 | -1.06% | 2 |
| Jun 1, 2026 | 546.20 | 548.60 | 546.20 | 546.60 | 546.60 | 0.40% | 4 |
| May 29, 2026 | 541.20 | 545.20 | 537.00 | 544.40 | 544.40 | 4.57% | 28 |
| May 28, 2026 | 521.80 | 521.80 | 521.80 | 520.60 | 520.60 | 0.66% | 14 |
| 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% | - |