MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 512.20
+7.20 (1.43%)
At close: Jan 30, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 507.40 | 512.20 | 507.40 | 512.20 | 512.20 | 1.43% | 15 |
| Jan 29, 2026 | 511.80 | 514.20 | 505.00 | 505.00 | 505.00 | 1.75% | 123 |
| Jan 28, 2026 | 484.00 | 496.30 | 481.80 | 496.30 | 496.30 | -0.74% | 611 |
| Jan 27, 2026 | 500.00 | 500.00 | 499.10 | 500.00 | 500.00 | 0.34% | 202 |
| Jan 26, 2026 | 498.30 | 498.30 | 498.30 | 498.30 | 498.30 | -0.42% | 15 |
| Jan 23, 2026 | 505.00 | 505.00 | 500.40 | 500.40 | 500.40 | -1.34% | 64 |
| Jan 22, 2026 | 503.00 | 507.20 | 503.00 | 507.20 | 507.20 | 1.32% | 61 |
| Jan 21, 2026 | 497.60 | 500.60 | 497.60 | 500.60 | 500.60 | 0.62% | 13 |
| Jan 20, 2026 | 509.80 | 509.80 | 497.50 | 497.50 | 497.50 | -3.06% | 185 |
| Jan 19, 2026 | 514.60 | 515.00 | 511.00 | 513.20 | 513.20 | -0.35% | 134 |
| Jan 16, 2026 | 516.00 | 516.00 | 513.20 | 515.00 | 515.00 | 0.08% | 87 |
| Jan 15, 2026 | 510.60 | 514.60 | 510.60 | 514.60 | 514.60 | 2.31% | 74 |
| Jan 14, 2026 | 503.00 | 504.20 | 503.00 | 503.00 | 503.00 | -0.20% | 11 |
| Jan 13, 2026 | 502.00 | 504.00 | 494.40 | 504.00 | 504.00 | 2.42% | 162 |
| Jan 12, 2026 | 498.20 | 498.20 | 492.10 | 492.10 | 492.10 | -1.05% | 50 |
| Jan 9, 2026 | 498.10 | 499.00 | 497.30 | 497.30 | 497.30 | 0.18% | 36 |
| Jan 8, 2026 | 493.50 | 496.40 | 493.40 | 496.40 | 496.40 | -1.12% | 44 |
| Jan 7, 2026 | 502.60 | 502.60 | 500.80 | 502.00 | 502.00 | 0.99% | 63 |
| Jan 6, 2026 | 491.30 | 497.10 | 491.30 | 497.10 | 497.10 | 3.09% | 28 |
| Jan 5, 2026 | 482.40 | 482.40 | 482.20 | 482.20 | 482.20 | -1.93% | 32 |
| Jan 2, 2026 | 491.10 | 491.70 | 490.30 | 491.70 | 491.70 | -1.07% | 111 |
| Dec 30, 2025 | 496.20 | 497.00 | 496.20 | 497.00 | 497.00 | 0.24% | 51 |
| Dec 29, 2025 | 495.80 | 495.80 | 495.80 | 495.80 | 495.80 | 1.35% | 8 |
| Dec 23, 2025 | 489.20 | 489.20 | 489.20 | 489.20 | 489.20 | 1.24% | - |
| Dec 22, 2025 | 483.00 | 483.70 | 483.00 | 483.20 | 483.20 | -0.68% | 29 |
| Dec 19, 2025 | 479.00 | 486.50 | 479.00 | 486.50 | 486.50 | 1.00% | 43 |
| Dec 18, 2025 | 475.80 | 481.70 | 475.80 | 481.70 | 481.70 | 0.25% | 70 |
| Dec 17, 2025 | 469.70 | 480.50 | 469.60 | 480.50 | 480.50 | 2.76% | 224 |
| Dec 16, 2025 | 468.70 | 469.40 | 467.60 | 467.60 | 467.60 | -0.53% | 186 |
| Dec 15, 2025 | 469.30 | 470.60 | 469.30 | 470.10 | 470.10 | 0.79% | 85 |
| Dec 12, 2025 | 467.30 | 467.60 | 466.40 | 466.40 | 466.40 | 0.34% | 185 |
| Dec 11, 2025 | 456.90 | 464.80 | 456.90 | 464.80 | 464.80 | 1.33% | 370 |
| Dec 10, 2025 | 461.20 | 461.60 | 458.70 | 458.70 | 458.70 | -0.76% | 320 |
| Dec 9, 2025 | 460.20 | 465.40 | 459.90 | 462.20 | 462.20 | -0.17% | 162 |
| Dec 8, 2025 | 460.60 | 463.00 | 460.60 | 463.00 | 463.00 | 0.76% | 110 |
| Dec 5, 2025 | 463.40 | 463.60 | 459.10 | 459.50 | 459.50 | -1.65% | 89 |
| Dec 4, 2025 | 468.20 | 469.00 | 466.60 | 467.20 | 467.20 | -0.41% | 135 |
| Dec 3, 2025 | 470.00 | 470.00 | 467.40 | 469.10 | 469.10 | -2.05% | 57 |
| Dec 2, 2025 | 481.00 | 484.10 | 478.90 | 478.90 | 478.90 | -0.70% | 71 |
| Dec 1, 2025 | 482.90 | 482.90 | 479.90 | 482.30 | 482.30 | -1.11% | 96 |
| Nov 28, 2025 | 485.00 | 489.00 | 485.00 | 487.70 | 487.70 | 0.70% | 74 |
| Nov 27, 2025 | 484.30 | 486.90 | 484.20 | 484.30 | 484.30 | -0.45% | 177 |
| Nov 26, 2025 | 485.30 | 487.50 | 485.30 | 486.50 | 486.50 | 0.21% | 57 |
| Nov 25, 2025 | 481.30 | 486.30 | 480.20 | 485.50 | 485.50 | -0.10% | 381 |
| Nov 24, 2025 | 490.30 | 490.30 | 486.00 | 486.00 | 486.00 | -1.14% | 111 |
| Nov 21, 2025 | 484.90 | 491.60 | 483.70 | 491.60 | 491.60 | 0.12% | 186 |
| Nov 20, 2025 | 487.50 | 491.00 | 486.30 | 491.00 | 491.00 | 1.95% | 115 |
| Nov 19, 2025 | 479.80 | 481.80 | 479.80 | 481.60 | 481.60 | -0.10% | 80 |
| Nov 18, 2025 | 476.90 | 482.10 | 476.90 | 482.10 | 482.10 | -1.23% | 75 |
| Nov 17, 2025 | 487.10 | 490.30 | 481.80 | 488.10 | 488.10 | -0.25% | 208 |