MSCI Inc. (BIT:1MSCI)
Italy · Delayed Price · Currency is EUR 479.40
0.00 (0.00%)
At close: Apr 17, 2026
BIT:1MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Feb 20, 2026 | 458.60 | 458.60 | 458.60 | 458.80 | 458.80 | 0.04% | 1 |
| Feb 19, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 0.15% | - |
| Feb 18, 2026 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | 3.55% | - |
| Feb 17, 2026 | 449.10 | 449.10 | 449.10 | 442.20 | 442.20 | -0.87% | 1 |
| Feb 16, 2026 | 446.10 | 446.10 | 446.10 | 446.10 | 446.10 | 1.32% | - |
| Feb 13, 2026 | 445.80 | 445.80 | 445.80 | 440.30 | 440.30 | 3.50% | 30 |
| Feb 12, 2026 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | -0.56% | - |
| Feb 11, 2026 | 433.80 | 433.80 | 428.70 | 427.80 | 426.08 | -5.98% | 33 |
| Feb 10, 2026 | 459.30 | 459.30 | 459.30 | 455.00 | 453.17 | -3.01% | 25 |
| Feb 9, 2026 | 477.30 | 477.30 | 471.20 | 469.10 | 467.21 | -0.76% | 2 |
| Feb 6, 2026 | 470.80 | 470.80 | 470.80 | 472.70 | 470.79 | -2.96% | - |
| Feb 5, 2026 | 485.14 | 485.14 | 485.14 | 487.10 | 485.14 | 2.01% | - |
| Feb 4, 2026 | 475.58 | 475.58 | 475.58 | 477.50 | 475.58 | -3.16% | - |