MSCI Inc. (BVMF:M1SC34)
Brazil · Delayed Price · Currency is BRL 66.25
-1.95 (-2.86%)
At close: Feb 6, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -2.86% | 1 |
| Feb 4, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -1.87% | 40 |
| Feb 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -5.89% | 40 |
| Feb 2, 2026 | 73.59 | 73.85 | 73.14 | 73.85 | 73.85 | 1.65% | 1,287 |
| Jan 30, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.57% | 3 |
| Jan 28, 2026 | 68.20 | 73.07 | 68.20 | 73.07 | 73.07 | 5.44% | 160 |
| Jan 27, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.42% | 10 |
| Jan 23, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.55% | 10 |
| Jan 21, 2026 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -0.86% | 20 |
| Jan 20, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -2.23% | 10 |
| Jan 16, 2026 | 73.43 | 73.67 | 73.43 | 73.67 | 73.67 | 1.59% | 10 |
| Jan 15, 2026 | 72.25 | 72.52 | 72.11 | 72.52 | 72.52 | 0.10% | 3 |
| Jan 14, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 3.13% | 30 |
| Jan 12, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -1.60% | 20 |
| Jan 7, 2026 | 72.45 | 72.45 | 71.25 | 71.39 | 71.39 | -0.58% | 21 |
| Jan 5, 2026 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.79% | 1 |
| Jan 2, 2026 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -4.10% | 10 |
| Dec 29, 2025 | 74.30 | 74.30 | 74.00 | 74.30 | 74.30 | 1.30% | 152 |
| Dec 26, 2025 | 72.68 | 73.35 | 72.68 | 73.35 | 73.35 | -0.41% | 71 |
| Dec 22, 2025 | 71.90 | 73.65 | 71.90 | 73.65 | 73.65 | 3.51% | 137 |
| Dec 19, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.61% | 1 |
| Dec 17, 2025 | 70.97 | 70.97 | 70.72 | 70.72 | 70.72 | 3.21% | 101 |
| Dec 16, 2025 | 68.87 | 68.87 | 68.52 | 68.52 | 68.52 | 0.99% | 226 |
| Dec 15, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 2.12% | 230 |
| Dec 9, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -0.94% | 528 |
| Dec 2, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | -1.73% | 55 |
| Nov 26, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -3.56% | 40 |
| Nov 24, 2025 | 70.77 | 70.77 | 70.77 | 70.77 | 70.77 | 1.01% | 1 |
| Nov 21, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 2.74% | 5 |
| Nov 19, 2025 | 67.71 | 68.20 | 67.71 | 68.19 | 68.19 | 0.58% | 5,877 |
| Nov 18, 2025 | 67.90 | 67.98 | 67.78 | 67.80 | 67.80 | -9.44% | 46 |
| 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 | 67.98 | 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 | 68.01 | -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 |