MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 501.20
0.00 (0.00%)
At close: May 5, 2026
BIT:1MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | -0.32% | - |
| May 5, 2026 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | -1.06% | - |
| May 4, 2026 | 501.40 | 501.40 | 501.40 | 501.40 | 501.40 | 0.04% | - |
| Apr 30, 2026 | 507.00 | 507.00 | 503.00 | 501.20 | 501.20 | -0.48% | 16 |
| Apr 29, 2026 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -1.56% | - |
| Apr 28, 2026 | 511.60 | 511.60 | 511.60 | 511.60 | 511.60 | 1.71% | - |
| Apr 27, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -0.44% | - |
| Apr 24, 2026 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | 0.20% | - |
| Apr 23, 2026 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | -3.45% | - |
| Apr 22, 2026 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | 3.94% | - |
| Apr 21, 2026 | 483.50 | 483.50 | 483.50 | 502.40 | 502.40 | 5.32% | 5 |
| Apr 20, 2026 | 484.00 | 484.00 | 484.00 | 477.00 | 477.00 | -0.96% | 20 |
| Apr 17, 2026 | 483.40 | 483.40 | 474.50 | 481.60 | 481.60 | 0.46% | 9 |
| Apr 16, 2026 | 479.40 | 479.40 | 479.40 | 479.40 | 479.40 | 1.83% | - |
| Apr 15, 2026 | 470.80 | 470.80 | 470.80 | 470.80 | 470.80 | 0.11% | - |
| Apr 14, 2026 | 470.30 | 470.30 | 470.30 | 470.30 | 470.30 | 0.62% | - |
| Apr 13, 2026 | 475.30 | 475.30 | 475.30 | 467.40 | 467.40 | 1.81% | 11 |
| Apr 10, 2026 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | -1.54% | - |
| Apr 9, 2026 | 466.30 | 466.30 | 466.30 | 466.30 | 466.30 | -2.94% | - |
| Apr 8, 2026 | 480.40 | 480.40 | 480.40 | 480.40 | 480.40 | 1.31% | - |
| Apr 7, 2026 | 515.00 | 515.00 | 472.20 | 474.20 | 474.20 | 1.26% | 25 |
| Apr 2, 2026 | 468.30 | 468.30 | 468.30 | 468.30 | 468.30 | 0.95% | - |
| Apr 1, 2026 | 463.90 | 463.90 | 463.90 | 463.90 | 463.90 | -0.24% | - |
| Mar 31, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0.45% | - |
| Mar 30, 2026 | 462.90 | 462.90 | 462.90 | 462.90 | 462.90 | 0.92% | - |
| Mar 27, 2026 | 458.70 | 458.70 | 458.70 | 458.70 | 458.70 | -0.82% | - |
| Mar 26, 2026 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 0.50% | - |
| Mar 25, 2026 | 460.20 | 460.20 | 460.20 | 460.20 | 460.20 | -1.83% | - |
| Mar 24, 2026 | 469.40 | 480.90 | 465.40 | 468.80 | 468.80 | -2.25% | 12 |
| Mar 23, 2026 | 478.20 | 478.20 | 478.20 | 479.60 | 479.60 | -0.04% | 4 |
| Mar 20, 2026 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | - | - |
| Mar 19, 2026 | 479.80 | 479.80 | 479.80 | 479.80 | 479.80 | -0.87% | - |
| Mar 18, 2026 | 485.70 | 485.70 | 485.70 | 484.00 | 484.00 | -0.70% | 6 |
| Mar 17, 2026 | 487.40 | 487.40 | 487.40 | 487.40 | 487.40 | 1.77% | - |
| Mar 16, 2026 | 478.90 | 478.90 | 478.90 | 478.90 | 478.90 | 0.84% | - |
| Mar 13, 2026 | 475.60 | 475.60 | 475.60 | 474.90 | 474.90 | 1.04% | 4 |
| Mar 12, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.36% | - |
| Mar 11, 2026 | 467.00 | 467.00 | 467.00 | 468.30 | 468.30 | -1.74% | 1 |
| Mar 10, 2026 | 478.80 | 478.80 | 478.80 | 476.60 | 476.60 | -1.49% | 3 |
| Mar 9, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.80 | -0.12% | - |
| Mar 6, 2026 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | -1.90% | - |
| Mar 5, 2026 | 493.80 | 493.80 | 493.80 | 493.80 | 493.80 | 0.35% | - |
| Mar 4, 2026 | 492.10 | 492.10 | 492.10 | 492.10 | 492.10 | 0.63% | - |
| Mar 3, 2026 | 483.60 | 483.60 | 483.60 | 489.00 | 489.00 | 0.60% | 2 |
| Mar 2, 2026 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | 0.35% | - |
| Feb 27, 2026 | 484.40 | 484.40 | 484.40 | 484.40 | 484.40 | 0.33% | - |
| Feb 26, 2026 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | 2.72% | - |
| Feb 25, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0.53% | - |
| Feb 24, 2026 | 467.50 | 467.50 | 467.50 | 467.50 | 467.50 | 1.99% | - |
| Feb 23, 2026 | 458.40 | 458.40 | 458.40 | 458.40 | 458.40 | -0.09% | - |