MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 9,319.68
0.00 (0.00%)
Last updated: Feb 27, 2026, 8:30 AM CST
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9,280.12 | 9,319.68 | 9,280.12 | 9,319.68 | 9,319.68 | -3.34% | 58 |
| Feb 6, 2026 | 9,641.85 | 9,641.85 | 9,641.85 | 9,641.85 | 9,606.47 | -0.39% | 21 |
| Feb 5, 2026 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,644.48 | -7.20% | 10 |
| Jan 20, 2026 | 10,430.70 | 10,430.70 | 10,430.70 | 10,430.70 | 10,392.42 | 0.78% | 9 |
| Jan 13, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,312.02 | 6.02% | 6 |
| Dec 9, 2025 | 9,762.10 | 9,762.10 | 9,762.10 | 9,762.10 | 9,726.28 | 0.02% | 10 |
| Dec 8, 2025 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,724.18 | -5.03% | 5 |
| Dec 1, 2025 | 10,277.20 | 10,277.20 | 10,277.20 | 10,277.20 | 10,239.49 | -1.09% | 15 |
| Nov 20, 2025 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 10,351.87 | 1.24% | 6 |
| Nov 18, 2025 | 10,263.00 | 10,263.00 | 10,263.00 | 10,263.00 | 10,225.34 | -1.18% | 92 |
| Nov 14, 2025 | 10,386.00 | 10,386.00 | 10,386.00 | 10,386.00 | 10,347.89 | -3.28% | 22 |
| Nov 12, 2025 | 10,738.00 | 10,738.00 | 10,738.00 | 10,738.00 | 10,665.83 | 0.49% | 70 |
| Nov 7, 2025 | 10,685.36 | 10,685.36 | 10,685.36 | 10,685.36 | 10,613.54 | -0.14% | 6 |
| Nov 5, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,628.08 | -0.97% | 6 |
| Oct 31, 2025 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 10,732.38 | 0.05% | 12 |
| Oct 30, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,727.41 | 0.66% | 84 |
| Oct 28, 2025 | 10,538.00 | 10,729.25 | 10,538.00 | 10,729.25 | 10,657.14 | 3.61% | 32 |
| Oct 10, 2025 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 10,285.40 | -0.50% | 6 |
| Oct 1, 2025 | 10,407.00 | 10,407.00 | 10,407.00 | 10,407.00 | 10,337.05 | 0.62% | 36 |
| Sep 30, 2025 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,273.48 | -0.97% | 18 |
| Sep 23, 2025 | 10,396.67 | 10,444.71 | 10,389.00 | 10,444.71 | 10,374.51 | 1.60% | 61 |
| Sep 19, 2025 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,210.91 | 1.65% | 7 |
| Sep 18, 2025 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | 10,045.03 | -4.43% | 23 |
| Sep 17, 2025 | 10,581.30 | 10,581.30 | 10,581.30 | 10,581.30 | 10,510.18 | 0.66% | 5 |
| Sep 10, 2025 | 10,534.00 | 10,534.00 | 10,512.00 | 10,512.00 | 10,441.35 | 0.91% | 215 |
| Sep 5, 2025 | 10,417.48 | 10,417.48 | 10,417.48 | 10,417.48 | 10,347.46 | 0.55% | 7 |
| Sep 2, 2025 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,290.37 | -3.96% | 8 |
| Aug 27, 2025 | 10,786.77 | 10,786.77 | 10,786.77 | 10,786.77 | 10,714.27 | 1.70% | 13 |