MSCI Inc. (FRA:3HM)
Germany · Delayed Price · Currency is EUR 497.30
+0.90 (0.18%)
At close: Jan 9, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 489.50 | 490.50 | 487.50 | 489.30 | 489.30 | -0.61% | 128 |
| Nov 13, 2025 | 500.40 | 500.40 | 488.50 | 492.30 | 490.75 | -3.05% | 115 |
| Nov 12, 2025 | 504.20 | 507.80 | 502.60 | 507.80 | 506.21 | 0.24% | 298 |
| Nov 11, 2025 | 498.20 | 506.60 | 496.00 | 506.60 | 505.01 | 1.79% | 212 |
| Nov 10, 2025 | 504.40 | 504.40 | 497.70 | 497.70 | 496.14 | -0.06% | 43 |
| Nov 7, 2025 | 502.00 | 503.60 | 498.00 | 498.00 | 496.44 | -0.44% | 216 |
| Nov 6, 2025 | 495.40 | 500.20 | 494.20 | 500.20 | 498.63 | -0.16% | 123 |
| Nov 5, 2025 | 498.70 | 501.00 | 497.60 | 501.00 | 499.43 | 0.50% | 128 |
| Nov 4, 2025 | 499.50 | 503.80 | 498.50 | 498.50 | 496.93 | -1.17% | 124 |
| Nov 3, 2025 | 509.20 | 512.80 | 504.40 | 504.40 | 502.82 | -1.45% | 180 |
| Oct 31, 2025 | 504.40 | 511.80 | 496.00 | 511.80 | 510.19 | 1.23% | 274 |
| Oct 30, 2025 | 486.80 | 505.60 | 486.60 | 505.60 | 504.01 | 3.06% | 375 |
| Oct 29, 2025 | 510.20 | 510.20 | 483.10 | 490.60 | 489.06 | -0.93% | 466 |
| Oct 28, 2025 | 467.30 | 495.20 | 465.10 | 495.20 | 493.64 | 5.63% | 213 |
| Oct 27, 2025 | 467.60 | 470.70 | 466.60 | 468.80 | 467.33 | -0.17% | 395 |