MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 9,725.00
+5.00 (0.05%)
At close: Jun 30, 2026
BMV:MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 9,721.00 | 9,725.00 | 9,721.00 | 9,725.00 | 9,725.00 | 0.05% | 61 |
| Jun 29, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | -1.40% | 10 |
| Jun 26, 2026 | 9,587.00 | 9,857.98 | 9,587.00 | 9,857.98 | 9,857.98 | 1.21% | 109 |
| Jun 25, 2026 | 10,100.00 | 10,100.00 | 9,740.00 | 9,740.00 | 9,740.00 | -4.46% | 123 |
| Jun 23, 2026 | 10,272.00 | 10,272.00 | 10,195.00 | 10,195.00 | 10,195.00 | 2.57% | 70 |
| Jun 22, 2026 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | -2.31% | 1,017 |
| Jun 17, 2026 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | -3.55% | 44 |
| Jun 8, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.95% | 7 |
| Jun 5, 2026 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | -2.51% | 25 |
| May 29, 2026 | 10,572.30 | 11,037.30 | 10,572.30 | 11,037.30 | 11,037.30 | 4.40% | 135 |
| May 28, 2026 | 10,572.30 | 10,572.30 | 10,572.30 | 10,572.30 | 10,572.30 | 5.22% | 10 |
| May 20, 2026 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | -1.76% | 25 |
| May 19, 2026 | 10,228.00 | 10,228.00 | 10,228.00 | 10,228.00 | 10,228.00 | -0.24% | 30 |
| May 8, 2026 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | 10,252.72 | - | 6 |
| Apr 29, 2026 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | 10,252.72 | -1.05% | 6 |
| Apr 28, 2026 | 10,397.00 | 10,397.00 | 10,397.00 | 10,397.00 | 10,361.34 | 6.09% | 2,013 |
| Apr 8, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,766.39 | -0.57% | 6 |
| Mar 23, 2026 | 9,856.30 | 9,856.30 | 9,856.30 | 9,856.30 | 9,822.50 | -0.32% | 1,017 |
| Mar 18, 2026 | 9,888.40 | 9,888.40 | 9,888.40 | 9,888.40 | 9,854.49 | -0.22% | 20 |
| Mar 13, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,876.01 | 0.81% | 5 |
| Mar 12, 2026 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 9,796.29 | 5.48% | 27 |
| Feb 20, 2026 | 9,280.12 | 9,319.68 | 9,280.12 | 9,319.68 | 9,287.72 | -2.99% | 58 |
| Feb 6, 2026 | 9,641.85 | 9,641.85 | 9,641.85 | 9,641.85 | 9,573.52 | -0.39% | 21 |
| Feb 5, 2026 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 9,611.40 | -7.20% | 10 |
| Jan 20, 2026 | 10,430.70 | 10,430.70 | 10,430.70 | 10,430.70 | 10,356.78 | 0.78% | 9 |