MSCI Inc. (BVMF:M1SC34)
Brazil · Delayed Price · Currency is BRL 65.00
+0.57 (0.88%)
At close: Feb 25, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.88% | 1 |
| Feb 24, 2026 | 64.43 | 64.43 | 64.26 | 64.43 | 64.43 | 0.36% | 1,033 |
| Feb 20, 2026 | 63.78 | 64.20 | 63.78 | 64.20 | 64.20 | -1.23% | 621 |
| Feb 19, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.59% | 15 |
| Feb 18, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 3.56% | 620 |
| Feb 13, 2026 | 63.02 | 63.02 | 62.40 | 62.40 | 62.40 | 1.05% | 134 |
| Feb 12, 2026 | 60.74 | 66.17 | 59.35 | 61.75 | 61.75 | 1.40% | 4,159 |
| Feb 11, 2026 | 60.50 | 65.10 | 60.00 | 60.90 | 60.74 | 0.68% | 3,956 |
| Feb 10, 2026 | 62.30 | 63.65 | 60.49 | 60.49 | 60.33 | -8.83% | 135 |
| Feb 9, 2026 | 66.43 | 66.60 | 65.85 | 66.35 | 66.17 | 0.15% | 5,450 |
| Feb 6, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.07 | -2.86% | 1 |
| Feb 4, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.02 | -1.87% | 40 |
| Feb 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.32 | -5.89% | 40 |
| Feb 2, 2026 | 73.59 | 73.85 | 73.14 | 73.85 | 73.65 | 1.65% | 1,287 |
| Jan 30, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.46 | -0.57% | 3 |
| Jan 28, 2026 | 68.20 | 73.07 | 68.20 | 73.07 | 72.88 | 5.44% | 160 |
| Jan 27, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.12 | -1.42% | 10 |
| Jan 23, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.11 | -1.55% | 10 |
| Jan 21, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.22 | -0.86% | 20 |
| Jan 20, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 71.84 | -2.23% | 10 |
| Jan 16, 2026 | 73.43 | 73.67 | 73.43 | 73.67 | 73.47 | 1.59% | 10 |
| Jan 15, 2026 | 72.25 | 72.52 | 72.11 | 72.52 | 72.33 | 0.10% | 3 |
| Jan 14, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.26 | 3.13% | 30 |
| Jan 12, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.06 | -1.60% | 20 |
| Jan 7, 2026 | 72.45 | 72.45 | 71.25 | 71.39 | 71.20 | -0.58% | 21 |
| Jan 5, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.62 | 0.79% | 1 |
| Jan 2, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.06 | -4.10% | 10 |
| Dec 29, 2025 | 74.30 | 74.30 | 74.00 | 74.30 | 74.10 | 1.30% | 152 |
| Dec 26, 2025 | 72.68 | 73.35 | 72.68 | 73.35 | 73.16 | -0.41% | 71 |
| Dec 22, 2025 | 71.90 | 73.65 | 71.90 | 73.65 | 73.45 | 3.51% | 137 |
| Dec 19, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 70.96 | 0.61% | 1 |
| Dec 17, 2025 | 70.97 | 70.97 | 70.72 | 70.72 | 70.53 | 3.21% | 101 |
| Dec 16, 2025 | 68.87 | 68.87 | 68.52 | 68.52 | 68.34 | 0.99% | 226 |
| Dec 15, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.67 | 2.12% | 230 |
| Dec 9, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.26 | -0.94% | 528 |
| Dec 2, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 66.89 | -1.73% | 55 |
| Nov 26, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.07 | -3.56% | 40 |
| Nov 24, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.58 | 1.01% | 1 |
| Nov 21, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 69.87 | 2.74% | 5 |
| Nov 19, 2025 | 67.71 | 68.20 | 67.71 | 68.19 | 68.01 | 0.58% | 5,877 |
| Nov 18, 2025 | 67.90 | 67.98 | 67.78 | 67.80 | 67.62 | -9.44% | 46 |
| Nov 12, 2025 | 70.25 | 74.87 | 70.25 | 74.87 | 74.52 | 7.17% | 3,470 |
| Nov 11, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.54 | -0.03% | 7 |
| Nov 5, 2025 | 69.81 | 69.95 | 69.81 | 69.88 | 69.56 | -2.09% | 1,710 |
| Nov 3, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.04 | -0.87% | 5 |
| Oct 31, 2025 | 72.09 | 72.17 | 72.00 | 72.00 | 71.67 | 9.66% | 609 |
| Oct 23, 2025 | 65.32 | 65.80 | 65.32 | 65.66 | 65.36 | -0.82% | 10 |
| Oct 22, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 65.89 | -2.65% | 2 |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.69 | -1.66% | 1 |
| Oct 10, 2025 | 69.10 | 69.15 | 68.66 | 69.15 | 68.83 | 1.51% | 75 |