MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 9,664.00
0.00 (0.00%)
Last updated: Aug 24, 2026, 12:19 PM CST
BMV:MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9,664.00 | 9,664.00 | 9,664.00 | 9,664.00 | 9,664.00 | 1.35% | 17 |
| Aug 21, 2026 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | 9,535.00 | -0.74% | 26 |
| Aug 20, 2026 | 9,605.89 | 9,605.89 | 9,605.89 | 9,605.89 | 9,605.89 | 0.64% | 26 |
| Aug 13, 2026 | 9,580.00 | 9,580.00 | 9,580.00 | 9,580.00 | 9,545.01 | -0.09% | 12 |
| Aug 10, 2026 | 9,588.38 | 9,588.38 | 9,588.38 | 9,588.38 | 9,553.36 | -4.50% | 1,014 |
| Aug 4, 2026 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,003.33 | 1.19% | 72 |
| Jul 30, 2026 | 9,922.00 | 9,922.00 | 9,922.00 | 9,922.00 | 9,885.76 | -2.96% | 100 |
| Jul 29, 2026 | 10,225.00 | 10,225.00 | 10,225.00 | 10,225.00 | 10,187.65 | -10.15% | 6 |
| Jul 17, 2026 | 11,380.00 | 11,380.00 | 11,380.00 | 11,380.00 | 11,338.44 | 3.91% | 13 |
| Jul 15, 2026 | 10,952.00 | 10,952.00 | 10,952.00 | 10,952.00 | 10,912.00 | 4.11% | 100 |
| Jul 9, 2026 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,481.58 | 0.88% | 6 |
| Jul 2, 2026 | 10,482.00 | 10,482.00 | 10,428.06 | 10,428.06 | 10,389.97 | 7.23% | 11 |
| Jun 30, 2026 | 9,721.00 | 9,725.00 | 9,721.00 | 9,725.00 | 9,689.48 | 0.05% | 61 |
| Jun 29, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,684.50 | -1.40% | 10 |
| Jun 26, 2026 | 9,587.00 | 9,857.98 | 9,587.00 | 9,857.98 | 9,821.97 | 1.21% | 109 |
| Jun 25, 2026 | 10,100.00 | 10,100.00 | 9,740.00 | 9,740.00 | 9,704.43 | -4.46% | 123 |
| Jun 23, 2026 | 10,272.00 | 10,272.00 | 10,195.00 | 10,195.00 | 10,157.76 | 2.57% | 70 |
| Jun 22, 2026 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,903.70 | -2.31% | 1,019 |
| Jun 17, 2026 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,137.84 | -3.55% | 44 |
| Jun 8, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,511.47 | -1.95% | 7 |
| Jun 5, 2026 | 10,760.00 | 10,760.00 | 10,760.00 | 10,760.00 | 10,720.70 | -2.51% | 25 |
| May 29, 2026 | 10,572.30 | 11,037.30 | 10,572.30 | 11,037.30 | 10,996.99 | 4.40% | 135 |
| May 28, 2026 | 10,572.30 | 10,572.30 | 10,572.30 | 10,572.30 | 10,533.69 | 5.22% | 10 |
| May 20, 2026 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | 10,011.30 | -1.76% | 25 |
| May 19, 2026 | 10,228.00 | 10,228.00 | 10,228.00 | 10,228.00 | 10,190.64 | -0.24% | 30 |
| May 8, 2026 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | 10,215.27 | - | 6 |
| Apr 29, 2026 | 10,288.00 | 10,288.00 | 10,288.00 | 10,288.00 | 10,215.27 | -1.05% | 6 |
| Apr 28, 2026 | 10,397.00 | 10,397.00 | 10,397.00 | 10,397.00 | 10,323.50 | 6.09% | 2,013 |
| Apr 8, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,730.72 | -0.57% | 6 |
| Mar 23, 2026 | 9,856.30 | 9,856.30 | 9,856.30 | 9,856.30 | 9,786.62 | -0.32% | 1,017 |
| Mar 18, 2026 | 9,888.40 | 9,888.40 | 9,888.40 | 9,888.40 | 9,818.49 | -0.22% | 20 |
| Mar 13, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,839.94 | 0.81% | 5 |