MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 10,223
0.00 (0.00%)
At close: Aug 8, 2025, 2:00 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10,223.00 | 10,223.00 | 10,223.00 | 10,223.00 | - | - | - |
| Aug 7, 2025 | 10,223.00 | 10,223.00 | 10,223.00 | 10,223.00 | - | - | - |
| Aug 6, 2025 | 10,245.00 | 10,245.00 | 10,223.00 | 10,223.00 | - | -5.09% | 56 |
| Aug 5, 2025 | 10,770.96 | 10,770.96 | 10,770.96 | 10,770.96 | - | - | - |
| Aug 4, 2025 | 10,770.96 | 10,770.96 | 10,770.96 | 10,770.96 | - | 1.61% | 6 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | - | - |
| Jul 31, 2025 | 10,647.00 | 10,647.00 | 10,600.00 | 10,600.00 | - | 0.55% | 22 |
| Jul 30, 2025 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | - | 3.94% | 297 |
| Jul 29, 2025 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | - | - | - |
| Jul 28, 2025 | 10,142.00 | 10,142.00 | 10,142.00 | 10,142.00 | - | - | - |
| Jul 25, 2025 | 10,144.00 | 10,147.00 | 10,142.00 | 10,142.00 | - | 2.60% | 124 |
| Jul 24, 2025 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | - | - | - |
| Jul 23, 2025 | 9,920.00 | 9,920.00 | 9,885.00 | 9,885.00 | - | -9.27% | 211 |
| Jul 22, 2025 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | - | - | - |
| Jul 21, 2025 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | - | - | - |
| Jul 18, 2025 | 10,895.00 | 10,895.00 | 10,895.00 | 10,895.00 | - | - | - |
| Jul 17, 2025 | 10,865.00 | 10,895.00 | 10,865.00 | 10,895.00 | - | 3.43% | 60 |
| Jul 16, 2025 | 10,533.37 | 10,533.37 | 10,533.37 | 10,533.37 | - | - | - |
| Jul 15, 2025 | 10,533.37 | 10,533.37 | 10,533.37 | 10,533.37 | - | - | - |
| Jul 14, 2025 | 10,533.37 | 10,533.37 | 10,533.37 | 10,533.37 | - | - | - |
| Jul 11, 2025 | 10,533.37 | 10,533.37 | 10,533.37 | 10,533.37 | - | -3.50% | 43 |
| Jul 10, 2025 | 10,899.00 | 10,915.00 | 10,899.00 | 10,915.00 | - | 0.92% | 23 |
| Jul 9, 2025 | 10,815.20 | 10,815.20 | 10,815.20 | 10,815.20 | - | -1.57% | 9 |
| Jul 8, 2025 | 10,990.00 | 10,990.00 | 10,988.00 | 10,988.00 | - | 0.33% | 2,315 |
| Jul 7, 2025 | 10,951.57 | 10,951.57 | 10,951.57 | 10,951.57 | - | - | - |
| Jul 4, 2025 | 10,951.57 | 10,951.57 | 10,951.57 | 10,951.57 | - | - | - |
| Jul 3, 2025 | 10,951.57 | 10,951.57 | 10,951.57 | 10,951.57 | - | - | - |
| Jul 2, 2025 | 10,951.57 | 10,951.57 | 10,951.57 | 10,951.57 | - | 1.64% | 29 |
| Jul 1, 2025 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | - | - | - |
| Jun 30, 2025 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | - | - | - |
| Jun 27, 2025 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | - | 1.17% | 29 |
| Jun 26, 2025 | 10,710.00 | 10,760.00 | 10,650.00 | 10,650.00 | - | -1.01% | 53 |
| Jun 25, 2025 | 10,640.00 | 10,758.73 | 10,640.00 | 10,758.73 | - | 3.03% | 422 |
| Jun 24, 2025 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | - | - | - |
| Jun 23, 2025 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | - | - | - |
| Jun 20, 2025 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | - | 1.13% | 200 |
| Jun 19, 2025 | 10,324.90 | 10,324.90 | 10,324.90 | 10,324.90 | - | - | - |
| Jun 18, 2025 | 10,324.90 | 10,324.90 | 10,324.90 | 10,324.90 | - | - | - |
| Jun 17, 2025 | 10,324.90 | 10,324.90 | 10,324.90 | 10,324.90 | - | - | - |
| Jun 16, 2025 | 10,324.90 | 10,324.90 | 10,324.90 | 10,324.90 | - | - | - |
| Jun 13, 2025 | 10,324.90 | 10,324.90 | 10,324.90 | 10,324.90 | - | -4.50% | 70 |
| Jun 12, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 11, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 10, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 9, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 6, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 5, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 4, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 3, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |
| Jun 2, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | - | - | - |