MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 477.20
-16.70 (-3.38%)
At close: Feb 4, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 530.40 | 530.80 | 493.90 | 493.90 | 493.90 | -5.85% | - |
| Feb 2, 2026 | 509.20 | 524.60 | 509.20 | 524.60 | 524.60 | 3.19% | 4 |
| Jan 30, 2026 | 504.00 | 508.60 | 504.00 | 508.40 | 508.40 | -0.12% | - |
| Jan 29, 2026 | 508.60 | 515.00 | 508.60 | 509.00 | 509.00 | 0.83% | - |
| Jan 28, 2026 | 487.10 | 504.80 | 477.90 | 504.80 | 504.80 | 4.58% | 37 |
| Jan 27, 2026 | 502.80 | 502.80 | 482.70 | 482.70 | 482.70 | -3.77% | - |
| Jan 26, 2026 | 499.10 | 501.60 | 496.90 | 501.60 | 501.60 | 0.28% | - |
| Jan 23, 2026 | 504.20 | 504.20 | 500.20 | 500.20 | 500.20 | -0.68% | - |
| Jan 22, 2026 | 505.40 | 507.40 | 503.60 | 503.60 | 503.60 | -0.40% | - |
| Jan 21, 2026 | 500.20 | 505.60 | 497.20 | 505.60 | 505.60 | 0.60% | - |
| Jan 20, 2026 | 508.20 | 508.80 | 502.60 | 502.60 | 502.60 | -1.87% | - |
| Jan 19, 2026 | 515.20 | 515.20 | 509.80 | 512.20 | 512.20 | -1.73% | - |
| Jan 16, 2026 | 516.20 | 521.20 | 514.40 | 521.20 | 521.20 | 1.28% | - |
| Jan 15, 2026 | 511.20 | 514.80 | 510.80 | 514.60 | 514.60 | 1.46% | - |
| Jan 14, 2026 | 504.60 | 507.20 | 502.60 | 507.20 | 507.20 | 2.36% | - |
| Jan 13, 2026 | 502.20 | 502.60 | 495.50 | 495.50 | 495.50 | -0.26% | - |
| Jan 12, 2026 | 495.00 | 496.80 | 493.50 | 496.80 | 496.80 | -0.30% | - |
| Jan 9, 2026 | 498.40 | 501.40 | 498.30 | 498.30 | 498.30 | 0.18% | - |
| Jan 8, 2026 | 494.50 | 497.40 | 494.40 | 497.40 | 497.40 | -0.88% | - |
| Jan 7, 2026 | 502.20 | 502.80 | 501.80 | 501.80 | 501.80 | 0.99% | - |
| Jan 6, 2026 | 491.00 | 496.90 | 490.50 | 496.90 | 496.90 | 0.24% | - |
| Jan 5, 2026 | 484.50 | 495.70 | 481.30 | 495.70 | 495.70 | 2.63% | - |
| Jan 2, 2026 | 488.80 | 490.60 | 483.00 | 483.00 | 483.00 | -2.90% | - |
| Dec 30, 2025 | 497.20 | 498.20 | 497.20 | 497.40 | 497.40 | -0.16% | - |
| Dec 29, 2025 | 496.90 | 498.20 | 494.70 | 498.20 | 498.20 | 1.90% | - |
| Dec 23, 2025 | 489.60 | 489.60 | 488.50 | 488.90 | 488.90 | -0.81% | - |
| Dec 22, 2025 | 486.10 | 492.90 | 484.80 | 492.90 | 492.90 | 1.63% | - |
| Dec 19, 2025 | 481.50 | 485.00 | 477.20 | 485.00 | 485.00 | 0.08% | - |
| Dec 18, 2025 | 479.20 | 484.60 | 479.10 | 484.60 | 484.60 | 1.17% | - |
| Dec 17, 2025 | 471.00 | 479.00 | 471.00 | 479.00 | 479.00 | 2.11% | - |
| Dec 16, 2025 | 468.70 | 471.20 | 468.70 | 469.10 | 469.10 | -0.53% | - |
| Dec 15, 2025 | 470.80 | 471.60 | 469.10 | 471.60 | 471.60 | 0.81% | - |
| Dec 12, 2025 | 468.60 | 470.30 | 467.80 | 467.80 | 467.80 | 0.47% | - |
| Dec 11, 2025 | 456.30 | 465.60 | 456.30 | 465.60 | 465.60 | 1.09% | - |
| Dec 10, 2025 | 461.70 | 462.50 | 460.60 | 460.60 | 460.60 | -0.15% | - |
| Dec 9, 2025 | 461.70 | 463.40 | 460.10 | 461.30 | 461.30 | -0.35% | - |
| Dec 8, 2025 | 462.50 | 463.30 | 459.60 | 462.90 | 462.90 | 0.89% | - |
| Dec 5, 2025 | 465.10 | 465.40 | 458.80 | 458.80 | 458.80 | -1.01% | - |
| Dec 4, 2025 | 467.80 | 468.00 | 463.50 | 463.50 | 463.50 | -1.42% | - |
| Dec 3, 2025 | 471.00 | 471.00 | 468.50 | 470.20 | 470.20 | -1.30% | - |
| Dec 2, 2025 | 481.20 | 484.10 | 476.40 | 476.40 | 476.40 | -1.26% | - |
| Dec 1, 2025 | 482.60 | 483.20 | 481.80 | 482.50 | 482.50 | -1.09% | - |
| Nov 28, 2025 | 487.80 | 487.80 | 486.10 | 487.80 | 487.80 | 0.27% | - |
| Nov 27, 2025 | 485.80 | 486.70 | 484.90 | 486.50 | 486.50 | - | - |
| Nov 26, 2025 | 488.10 | 488.70 | 486.50 | 486.50 | 486.50 | -0.33% | - |
| Nov 25, 2025 | 483.30 | 488.10 | 482.40 | 488.10 | 488.10 | 0.23% | - |
| Nov 24, 2025 | 489.40 | 489.40 | 487.00 | 487.00 | 487.00 | -0.71% | - |
| Nov 21, 2025 | 486.70 | 490.50 | 485.20 | 490.50 | 490.50 | 0.64% | - |
| Nov 20, 2025 | 488.20 | 488.80 | 487.40 | 487.40 | 487.40 | 0.85% | - |
| Nov 19, 2025 | 481.00 | 483.30 | 481.00 | 483.30 | 483.30 | -0.06% | - |