MSCI Inc. (FRA:3HM)
Germany flag Germany · Delayed Price · Currency is EUR
460.90
+7.30 (1.61%)
At close: Oct 20, 2025

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025464.70465.80461.20465.50465.500.02%253
Oct 21, 2025462.80465.40459.30465.40465.400.98%368
Oct 20, 2025458.10460.90456.10460.90460.901.61%436
Oct 17, 2025452.30457.10450.70453.60453.60-2.22%111
Oct 16, 2025468.50471.10462.10463.90463.90-1.32%818
Oct 15, 2025476.00476.10470.10470.10470.100.02%549
Oct 14, 2025470.30470.90470.00470.00470.00-0.76%130
Oct 13, 2025477.10477.40471.10473.60473.60-1.95%208
Oct 10, 2025482.10483.00480.10483.00483.00-0.43%443
Oct 9, 2025487.00488.70483.20485.10485.10-0.92%603
Oct 8, 2025488.50494.20487.50489.60489.600.70%380
Oct 7, 2025482.00488.30479.80486.20486.201.25%468
Oct 6, 2025476.90482.00475.70480.20480.201.03%304
Oct 3, 2025477.70477.70475.00475.30475.30-0.61%36
Oct 2, 2025469.80478.20468.90478.20478.200.82%236
Oct 1, 2025481.10483.30472.80474.30474.30-2.09%650
Sep 30, 2025483.80485.10481.10484.40484.400.14%398
Sep 29, 2025481.50484.00481.50483.70483.70-0.53%207
Sep 26, 2025482.50487.80481.80486.30486.301.38%805
Sep 25, 2025481.60482.90479.30479.70479.70-0.21%732
Sep 24, 2025481.60482.40476.90480.70480.70-0.31%1,012
Sep 23, 2025480.40482.20479.00482.20482.200.86%710
Sep 22, 2025475.80478.60472.10478.10478.100.48%899
Sep 19, 2025472.30475.80470.70475.80475.800.08%381
Sep 18, 2025490.80493.20474.00475.40475.40-2.84%640
Sep 17, 2025477.10489.30476.60489.30489.302.28%477
Sep 16, 2025488.80489.90478.40478.40478.40-2.88%438
Sep 15, 2025497.10497.10492.60492.60492.60-0.69%393
Sep 12, 2025498.00498.00494.50496.00496.000.40%311
Sep 11, 2025480.70494.00478.20494.00494.003.07%912
Sep 10, 2025485.80488.00479.30479.30479.30-1.50%868
Sep 9, 2025487.40489.30484.40486.60486.600.33%469
Sep 8, 2025473.80485.00471.30485.00485.002.43%505
Sep 5, 2025477.40478.40473.20473.50473.50-0.69%402
Sep 4, 2025472.70478.00472.20476.80476.801.08%1,326
Sep 3, 2025475.00476.30471.10471.70471.70-0.76%840
Sep 2, 2025484.40484.50470.10475.30475.30-2.38%429
Sep 1, 2025481.90486.90481.60486.90486.900.33%172
Aug 29, 2025485.60485.60483.90485.30485.30-0.96%75
Aug 28, 2025488.70492.90488.70490.00490.00-0.39%90
Aug 27, 2025490.90491.90490.90491.90491.90-0.02%12
Aug 26, 2025492.00492.00492.00492.00492.000.61%49
Aug 25, 2025489.00489.00489.00489.00489.00-0.14%49
Aug 22, 2025488.00489.70488.00489.70489.70-0.16%49
Aug 21, 2025492.00492.00485.20490.50490.500.88%84
Aug 20, 2025486.90486.90486.20486.20486.202.40%9
Aug 19, 2025474.80474.80474.10474.80474.80-1.27%61
Aug 18, 2025475.10480.90475.10480.90480.90-0.15%44
Aug 15, 2025483.60483.60481.60481.60481.600.31%62
Aug 14, 2025483.40486.60480.10480.10478.562.28%362