MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 10,277
0.00 (0.00%)
At close: Dec 1, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10,277.20 | 10,277.20 | 10,277.20 | 10,277.20 | 10,277.20 | -1.09% | 15 |
| Nov 20, 2025 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 1.24% | 6 |
| Nov 18, 2025 | 10,263.00 | 10,263.00 | 10,263.00 | 10,263.00 | 10,263.00 | -1.18% | 92 |
| Nov 14, 2025 | 10,386.00 | 10,386.00 | 10,386.00 | 10,386.00 | 10,386.00 | -3.28% | 22 |
| Nov 12, 2025 | 10,738.00 | 10,738.00 | 10,738.00 | 10,738.00 | 10,705.11 | 0.49% | 70 |
| Nov 7, 2025 | 10,685.36 | 10,685.36 | 10,685.36 | 10,685.36 | 10,652.63 | -0.14% | 6 |
| Nov 5, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,667.23 | -0.97% | 6 |
| Oct 31, 2025 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 10,771.91 | 0.05% | 12 |
| Oct 30, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,766.92 | 0.66% | 84 |
| Oct 28, 2025 | 10,538.00 | 10,729.25 | 10,538.00 | 10,729.25 | 10,696.39 | 3.61% | 32 |
| Oct 10, 2025 | 10,355.00 | 10,355.00 | 10,355.00 | 10,355.00 | 10,323.29 | -0.50% | 6 |
| Oct 1, 2025 | 10,407.00 | 10,407.00 | 10,407.00 | 10,407.00 | 10,375.13 | 0.62% | 36 |
| Sep 30, 2025 | 10,343.00 | 10,343.00 | 10,343.00 | 10,343.00 | 10,311.32 | -0.97% | 18 |
| Sep 23, 2025 | 10,396.67 | 10,444.71 | 10,389.00 | 10,444.71 | 10,412.72 | 1.60% | 61 |
| Sep 19, 2025 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,248.52 | 1.65% | 7 |
| Sep 18, 2025 | 10,113.00 | 10,113.00 | 10,113.00 | 10,113.00 | 10,082.03 | -4.43% | 23 |
| Sep 17, 2025 | 10,581.30 | 10,581.30 | 10,581.30 | 10,581.30 | 10,548.89 | 0.66% | 5 |
| Sep 10, 2025 | 10,534.00 | 10,534.00 | 10,512.00 | 10,512.00 | 10,479.81 | 0.91% | 215 |
| Sep 5, 2025 | 10,417.48 | 10,417.48 | 10,417.48 | 10,417.48 | 10,385.58 | 0.55% | 7 |
| Sep 2, 2025 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 10,328.27 | -3.96% | 8 |
| Aug 27, 2025 | 10,786.77 | 10,786.77 | 10,786.77 | 10,786.77 | 10,753.73 | 1.70% | 13 |
| Aug 19, 2025 | 10,606.05 | 10,606.05 | 10,606.05 | 10,606.05 | 10,573.57 | 0.89% | 7 |
| Aug 18, 2025 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | 10,479.81 | - | 6 |
| Aug 14, 2025 | 10,512.00 | 10,512.00 | 10,512.00 | 10,512.00 | 10,446.04 | 2.83% | 10 |
| Aug 6, 2025 | 10,245.00 | 10,245.00 | 10,223.00 | 10,223.00 | 10,158.85 | -5.09% | 56 |
| Aug 4, 2025 | 10,770.96 | 10,770.96 | 10,770.96 | 10,770.96 | 10,703.37 | 1.61% | 6 |
| Jul 31, 2025 | 10,647.00 | 10,647.00 | 10,600.00 | 10,600.00 | 10,533.49 | 0.55% | 22 |
| Jul 30, 2025 | 10,542.00 | 10,542.00 | 10,542.00 | 10,542.00 | 10,475.85 | 3.94% | 297 |
| Jul 25, 2025 | 10,144.00 | 10,147.00 | 10,142.00 | 10,142.00 | 10,078.36 | 2.60% | 711 |
| Jul 23, 2025 | 9,920.00 | 9,920.00 | 9,885.00 | 9,885.00 | 9,822.97 | -9.27% | 211 |
| Jul 17, 2025 | 10,865.00 | 10,895.00 | 10,865.00 | 10,895.00 | 10,826.64 | 3.43% | 60 |
| Jul 11, 2025 | 10,533.37 | 10,533.37 | 10,533.37 | 10,533.37 | 10,467.28 | -3.50% | 43 |
| Jul 10, 2025 | 10,899.00 | 10,915.00 | 10,899.00 | 10,915.00 | 10,846.51 | 0.92% | 23 |
| Jul 9, 2025 | 10,815.20 | 10,815.20 | 10,815.20 | 10,815.20 | 10,747.34 | -1.57% | 185 |
| Jul 8, 2025 | 10,990.00 | 10,990.00 | 10,988.00 | 10,988.00 | 10,919.05 | 0.33% | 2,319 |
| Jul 2, 2025 | 10,951.57 | 10,951.57 | 10,951.57 | 10,951.57 | 10,882.85 | 1.64% | 29 |
| Jun 27, 2025 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 10,707.39 | 1.17% | 32 |
| Jun 26, 2025 | 10,710.00 | 10,760.00 | 10,650.00 | 10,650.00 | 10,583.17 | -1.01% | 53 |
| Jun 25, 2025 | 10,640.00 | 10,758.73 | 10,640.00 | 10,758.73 | 10,691.22 | 3.03% | 422 |
| Jun 20, 2025 | 10,442.00 | 10,442.00 | 10,442.00 | 10,442.00 | 10,376.48 | 1.13% | 200 |