MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 459.70
+2.30 (0.50%)
Last updated: Feb 20, 2026, 4:50 PM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 460.00 | 460.00 | 459.70 | 459.70 | 459.70 | 0.50% | 56 |
| Feb 19, 2026 | 461.80 | 461.90 | 457.40 | 457.40 | 457.40 | 0.09% | 34 |
| Feb 18, 2026 | 440.20 | 458.40 | 440.20 | 457.00 | 457.00 | 2.01% | 149 |
| Feb 17, 2026 | 444.00 | 448.00 | 444.00 | 448.00 | 448.00 | 0.74% | 29 |
| Feb 16, 2026 | 443.80 | 444.70 | 443.80 | 444.70 | 444.70 | 2.00% | 6 |
| Feb 13, 2026 | 437.60 | 437.60 | 436.00 | 436.00 | 436.00 | 0.41% | 60 |
| Feb 12, 2026 | 431.50 | 434.20 | 431.50 | 434.20 | 432.47 | 0.35% | 40 |
| Feb 11, 2026 | 433.50 | 434.90 | 426.50 | 432.70 | 430.98 | -3.93% | 234 |
| Feb 10, 2026 | 469.80 | 470.50 | 429.80 | 450.40 | 448.61 | -4.41% | 380 |
| Feb 9, 2026 | 470.00 | 471.20 | 468.60 | 471.20 | 469.33 | 0.45% | 41 |
| Feb 6, 2026 | 477.80 | 482.00 | 469.10 | 469.10 | 467.23 | -2.41% | 338 |
| Feb 5, 2026 | 482.80 | 482.80 | 480.70 | 480.70 | 478.79 | -2.10% | 16 |
| Feb 4, 2026 | 490.60 | 491.00 | 490.60 | 491.00 | 489.05 | -0.14% | 21 |
| Feb 3, 2026 | 528.20 | 529.00 | 487.50 | 491.70 | 489.74 | -7.09% | 202 |
| Feb 2, 2026 | 509.20 | 529.20 | 509.20 | 529.20 | 527.09 | 3.32% | 36 |
| Jan 30, 2026 | 507.40 | 512.20 | 507.40 | 512.20 | 510.16 | 1.43% | 15 |
| Jan 29, 2026 | 511.80 | 514.20 | 505.00 | 505.00 | 502.99 | 1.75% | 123 |
| Jan 28, 2026 | 484.00 | 496.30 | 481.80 | 496.30 | 494.33 | -0.74% | 611 |
| Jan 27, 2026 | 500.00 | 500.00 | 499.10 | 500.00 | 498.01 | 0.34% | 202 |
| Jan 26, 2026 | 498.30 | 498.30 | 498.30 | 498.30 | 496.32 | -0.42% | 15 |
| Jan 23, 2026 | 505.00 | 505.00 | 500.40 | 500.40 | 498.41 | -1.34% | 64 |
| Jan 22, 2026 | 503.00 | 507.20 | 503.00 | 507.20 | 505.18 | 1.32% | 61 |
| Jan 21, 2026 | 497.60 | 500.60 | 497.60 | 500.60 | 498.61 | 0.62% | 13 |
| Jan 20, 2026 | 509.80 | 509.80 | 497.50 | 497.50 | 495.52 | -3.06% | 185 |
| Jan 19, 2026 | 514.60 | 515.00 | 511.00 | 513.20 | 511.16 | -0.35% | 134 |
| Jan 16, 2026 | 516.00 | 516.00 | 513.20 | 515.00 | 512.95 | 0.08% | 87 |
| Jan 15, 2026 | 510.60 | 514.60 | 510.60 | 514.60 | 512.55 | 2.31% | 74 |
| Jan 14, 2026 | 503.00 | 504.20 | 503.00 | 503.00 | 501.00 | -0.20% | 11 |
| Jan 13, 2026 | 502.00 | 504.00 | 494.40 | 504.00 | 501.99 | 2.42% | 162 |
| Jan 12, 2026 | 498.20 | 498.20 | 492.10 | 492.10 | 490.14 | -1.05% | 50 |
| Jan 9, 2026 | 498.10 | 499.00 | 497.30 | 497.30 | 495.32 | 0.18% | 36 |
| Jan 8, 2026 | 493.50 | 496.40 | 493.40 | 496.40 | 494.42 | -1.12% | 44 |
| Jan 7, 2026 | 502.60 | 502.60 | 500.80 | 502.00 | 500.00 | 0.99% | 63 |
| Jan 6, 2026 | 491.30 | 497.10 | 491.30 | 497.10 | 495.12 | 3.09% | 28 |
| Jan 5, 2026 | 482.40 | 482.40 | 482.20 | 482.20 | 480.28 | -1.93% | 32 |
| Jan 2, 2026 | 491.10 | 491.70 | 490.30 | 491.70 | 489.74 | -1.07% | 111 |
| Dec 30, 2025 | 496.20 | 497.00 | 496.20 | 497.00 | 495.02 | 0.24% | 51 |
| Dec 29, 2025 | 495.80 | 495.80 | 495.80 | 495.80 | 493.83 | 1.35% | 8 |
| Dec 23, 2025 | 489.20 | 489.20 | 489.20 | 489.20 | 487.25 | 1.24% | - |
| Dec 22, 2025 | 483.00 | 483.70 | 483.00 | 483.20 | 481.28 | -0.68% | 29 |
| Dec 19, 2025 | 479.00 | 486.50 | 479.00 | 486.50 | 484.56 | 1.00% | 43 |
| Dec 18, 2025 | 475.80 | 481.70 | 475.80 | 481.70 | 479.78 | 0.25% | 70 |
| Dec 17, 2025 | 469.70 | 480.50 | 469.60 | 480.50 | 478.59 | 2.76% | 224 |
| Dec 16, 2025 | 468.70 | 469.40 | 467.60 | 467.60 | 465.74 | -0.53% | 186 |
| Dec 15, 2025 | 469.30 | 470.60 | 469.30 | 470.10 | 468.23 | 0.79% | 85 |
| Dec 12, 2025 | 467.30 | 467.60 | 466.40 | 466.40 | 464.54 | 0.34% | 185 |
| Dec 11, 2025 | 456.90 | 464.80 | 456.90 | 464.80 | 462.95 | 1.33% | 370 |
| Dec 10, 2025 | 461.20 | 461.60 | 458.70 | 458.70 | 456.87 | -0.76% | 320 |
| Dec 9, 2025 | 460.20 | 465.40 | 459.90 | 462.20 | 460.36 | -0.17% | 162 |
| Dec 8, 2025 | 460.60 | 463.00 | 460.60 | 463.00 | 461.16 | 0.76% | 110 |