MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 10,355
-52 (-0.50%)
At close: Oct 10, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | -0.50% | 6 |
| Oct 1, 2025 | 10,407.00 | 10,407.00 | 10,407.00 | 10,407.00 | 10,407.00 | 0.62% | 36 |
| Sep 30, 2025 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | -0.97% | 18 |
| Sep 23, 2025 | 10,396.67 | 10,444.71 | 10,389.00 | 10,444.71 | 10,444.71 | 1.60% | 61 |
| Sep 19, 2025 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 1.65% | 7 |
| Sep 18, 2025 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | -4.43% | 23 |
| Sep 17, 2025 | 10,581.30 | 10,581.30 | 10,581.30 | 10,581.30 | 10,581.30 | 0.66% | 5 |
| Sep 10, 2025 | 10,534.00 | 10,534.00 | 10,512.00 | 10,512.00 | 10,512.00 | 0.91% | 215 |
| Sep 5, 2025 | 10,417.48 | 10,417.48 | 10,417.48 | 10,417.48 | 10,417.48 | 0.55% | 7 |
| Sep 2, 2025 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | -3.96% | 8 |
| Aug 27, 2025 | 10,786.77 | 10,786.77 | 10,786.77 | 10,786.77 | 10,786.77 | 1.70% | 13 |
| Aug 19, 2025 | 10,606.05 | 10,606.05 | 10,606.05 | 10,606.05 | 10,606.05 | 0.89% | 7 |
| Aug 18, 2025 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | - | 6 |
| Aug 14, 2025 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | 10,478.13 | 2.83% | 10 |
| Aug 6, 2025 | 10,245.00 | 10,245.00 | 10,223.00 | 10,223.00 | 10,190.06 | -5.09% | 56 |
| Aug 4, 2025 | 10,770.96 | 10,770.96 | 10,770.96 | 10,770.96 | 10,736.26 | 1.61% | 6 |
| Jul 31, 2025 | 10,647.00 | 10,647.00 | 10,600.00 | 10,600.00 | 10,565.85 | 0.55% | 22 |
| Jul 30, 2025 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | 10,508.03 | 3.94% | 297 |
| Jul 25, 2025 | 10,144.00 | 10,147.00 | 10,142.00 | 10,142.00 | 10,109.32 | 2.60% | 711 |
| Jul 23, 2025 | 9,920.00 | 9,920.00 | 9,885.00 | 9,885.00 | 9,853.15 | -9.27% | 211 |
| Jul 17, 2025 | 10,865.00 | 10,895.00 | 10,865.00 | 10,895.00 | 10,859.90 | 3.43% | 60 |
| Jul 11, 2025 | 10,533.37 | 10,533.37 | 10,533.37 | 10,533.37 | 10,499.43 | -3.50% | 43 |
| Jul 10, 2025 | 10,899.00 | 10,915.00 | 10,899.00 | 10,915.00 | 10,879.83 | 0.92% | 23 |
| Jul 9, 2025 | 10,815.20 | 10,815.20 | 10,815.20 | 10,815.20 | 10,780.35 | -1.57% | 185 |
| Jul 8, 2025 | 10,990.00 | 10,990.00 | 10,988.00 | 10,988.00 | 10,952.60 | 0.33% | 2,319 |
| Jul 2, 2025 | 10,951.57 | 10,951.57 | 10,951.57 | 10,951.57 | 10,916.28 | 1.64% | 29 |
| Jun 27, 2025 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,740.28 | 1.17% | 32 |
| Jun 26, 2025 | 10,710.00 | 10,760.00 | 10,650.00 | 10,650.00 | 10,615.69 | -1.01% | 53 |
| Jun 25, 2025 | 10,640.00 | 10,758.73 | 10,640.00 | 10,758.73 | 10,724.07 | 3.03% | 422 |
| Jun 20, 2025 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | 10,408.36 | 1.13% | 200 |
| Jun 13, 2025 | 10,324.90 | 10,324.90 | 10,324.90 | 10,324.90 | 10,291.63 | -4.50% | 70 |
| May 23, 2025 | 10,811.00 | 10,811.00 | 10,811.00 | 10,811.00 | 10,776.17 | -1.41% | 8 |
| May 20, 2025 | 11,039.64 | 11,039.64 | 10,965.30 | 10,965.30 | 10,929.97 | -1.69% | 10 |
| May 19, 2025 | 11,154.00 | 11,154.00 | 11,154.00 | 11,154.00 | 11,118.06 | 2.52% | 5 |
| May 2, 2025 | 10,850.00 | 10,880.00 | 10,850.00 | 10,880.00 | 10,810.00 | 2.45% | 64 |
| Apr 29, 2025 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,551.67 | 1.53% | 7 |
| Apr 25, 2025 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,392.70 | -0.10% | 32 |
| Apr 23, 2025 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 10,402.63 | 0.26% | 6 |
| Apr 22, 2025 | 10,443.00 | 10,443.00 | 10,443.00 | 10,443.00 | 10,375.81 | -5.91% | 10 |
| Apr 16, 2025 | 11,082.00 | 11,099.00 | 11,082.00 | 11,099.00 | 11,027.59 | -0.90% | 16 |