MSCI Inc. (BMV:MSCI)
Mexico · Delayed Price · Currency is MXN 10,048
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10,048.00 | 10,048.00 | 10,048.00 | 10,048.00 | - | - | - |
| 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 |
| Jan 13, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,276.65 | 6.02% | 6 |
| Dec 9, 2025 | 9,762.10 | 9,762.10 | 9,762.10 | 9,762.10 | 9,692.92 | 0.02% | 10 |
| Dec 8, 2025 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,690.83 | -5.03% | 5 |
| Dec 1, 2025 | 10,277.20 | 10,277.20 | 10,277.20 | 10,277.20 | 10,204.37 | -1.09% | 15 |