MSCI Inc. (BVMF:M1SC34)
Brazil · Delayed Price · Currency is BRL 69.88
0.00 (0.00%)
Last updated: Nov 7, 2025, 10:00 AM GMT-3
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 70.25 | 74.87 | 70.25 | 74.87 | 74.72 | 7.17% | 3,470 |
| Nov 11, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.72 | -0.03% | 7 |
| Nov 5, 2025 | 69.81 | 69.95 | 69.81 | 69.88 | 69.74 | -2.09% | 1,710 |
| Nov 3, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.23 | -0.87% | 5 |
| Oct 31, 2025 | 72.09 | 72.17 | 72.00 | 72.00 | 71.86 | 9.66% | 609 |
| Oct 23, 2025 | 65.32 | 65.80 | 65.32 | 65.66 | 65.53 | -0.82% | 10 |
| Oct 22, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.07 | -2.65% | 2 |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.87 | -1.66% | 1 |
| Oct 10, 2025 | 69.10 | 69.15 | 68.66 | 69.15 | 69.01 | 1.51% | 75 |
| Oct 8, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 67.99 | 0.22% | 1 |
| Oct 6, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.84 | - | 6 |
| Oct 3, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.84 | 1.22% | 10 |
| Oct 2, 2025 | 67.40 | 67.40 | 67.15 | 67.15 | 67.02 | -1.68% | 9 |
| Oct 1, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.16 | -0.39% | 36 |
| Sep 30, 2025 | 68.84 | 68.84 | 68.57 | 68.57 | 68.43 | -0.39% | 73 |
| Sep 29, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.70 | 1.01% | 30 |
| Sep 25, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.02 | -0.25% | 44 |
| Sep 23, 2025 | 68.94 | 68.94 | 68.25 | 68.32 | 68.18 | -0.25% | 4,001 |
| Sep 3, 2025 | 68.49 | 68.51 | 68.49 | 68.49 | 68.35 | -2.51% | 1,717 |
| Aug 26, 2025 | 69.79 | 70.25 | 69.79 | 70.25 | 70.11 | -1.32% | 366 |
| Aug 21, 2025 | 71.01 | 71.19 | 71.01 | 71.19 | 71.05 | 4.85% | 2 |
| Aug 6, 2025 | 68.60 | 68.60 | 67.82 | 67.90 | 67.61 | -3.29% | 83 |
| Aug 1, 2025 | 70.21 | 70.21 | 70.21 | 70.21 | 69.92 | - | 1 |
| Jul 28, 2025 | 70.09 | 70.21 | 70.02 | 70.21 | 69.92 | 4.79% | 313 |
| Jul 23, 2025 | 67.41 | 67.70 | 67.00 | 67.00 | 66.72 | -0.49% | 17 |
| Jul 22, 2025 | 70.66 | 70.66 | 67.33 | 67.33 | 67.05 | -8.21% | 3,186 |
| Jul 17, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.04 | - | 66 |
| Jul 8, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.04 | 3.81% | 1 |
| Jun 30, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.36 | -2.07% | 45 |
| Jun 27, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 71.85 | 1.68% | 1 |
| Jun 26, 2025 | 71.50 | 71.50 | 70.96 | 70.96 | 70.66 | -1.49% | 14 |
| Jun 24, 2025 | 72.00 | 72.14 | 72.00 | 72.03 | 71.73 | 5.02% | 63 |
| Jun 23, 2025 | 68.90 | 68.90 | 68.59 | 68.59 | 68.30 | 0.19% | 3 |
| Jun 20, 2025 | 68.12 | 68.46 | 68.12 | 68.46 | 68.17 | 0.59% | 43 |
| Jun 18, 2025 | 68.30 | 68.30 | 68.06 | 68.06 | 67.77 | -0.45% | 7 |
| Jun 17, 2025 | 68.00 | 68.37 | 68.00 | 68.37 | 68.08 | -1.77% | 36 |
| Jun 12, 2025 | 69.75 | 70.06 | 69.60 | 69.60 | 69.31 | -0.36% | 298 |
| Jun 11, 2025 | 70.00 | 70.05 | 69.85 | 69.85 | 69.56 | -4.75% | 19 |
| Jun 9, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.02 | 1.01% | 1 |
| Jun 6, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.29 | 1.33% | 2 |
| Jun 5, 2025 | 72.98 | 72.98 | 71.65 | 71.65 | 71.35 | -1.93% | 15 |
| Jun 4, 2025 | 71.68 | 73.09 | 71.68 | 73.06 | 72.75 | 0.77% | 5 |
| Jun 2, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.20 | -0.75% | 3 |
| May 29, 2025 | 72.80 | 73.05 | 72.80 | 73.05 | 72.74 | 0.34% | 9 |
| May 28, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.49 | -0.67% | 14 |
| May 19, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 72.98 | 0.01% | 35 |
| May 16, 2025 | 74.10 | 74.10 | 73.28 | 73.28 | 72.97 | -0.39% | 695 |
| May 15, 2025 | 73.90 | 73.95 | 73.57 | 73.57 | 73.26 | 2.59% | 4 |
| May 14, 2025 | 72.20 | 72.20 | 71.71 | 71.71 | 71.25 | -1.59% | 3 |