MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 463.90
+0.40 (0.09%)
Last updated: Dec 5, 2025, 3:30 PM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 478.70 | 483.60 | 476.00 | 483.60 | 483.60 | -1.39% | - |
| Nov 17, 2025 | 489.60 | 490.40 | 485.10 | 490.40 | 490.40 | - | - |
| Nov 14, 2025 | 491.20 | 491.20 | 487.50 | 490.40 | 490.40 | -3.39% | - |
| Nov 12, 2025 | 505.60 | 507.60 | 504.40 | 507.60 | 506.05 | 1.89% | - |
| Nov 11, 2025 | 498.80 | 498.80 | 497.00 | 498.20 | 496.68 | 0.22% | - |
| Nov 10, 2025 | 503.00 | 506.20 | 497.10 | 497.10 | 495.59 | -0.62% | - |
| Nov 7, 2025 | 504.60 | 504.80 | 497.90 | 500.20 | 498.68 | 0.26% | - |
| Nov 6, 2025 | 495.40 | 498.90 | 493.80 | 498.90 | 497.38 | -0.89% | - |
| Nov 5, 2025 | 499.20 | 503.40 | 497.80 | 503.40 | 501.87 | 1.17% | - |
| Nov 4, 2025 | 498.80 | 507.60 | 497.60 | 497.60 | 496.08 | -1.47% | - |
| Nov 3, 2025 | 510.40 | 512.80 | 505.00 | 505.00 | 503.46 | -1.25% | - |
| Oct 31, 2025 | 502.00 | 511.40 | 498.80 | 511.40 | 509.84 | 1.03% | - |
| Oct 30, 2025 | 489.40 | 506.20 | 489.40 | 506.20 | 504.66 | 3.96% | - |
| Oct 29, 2025 | 515.00 | 515.00 | 483.30 | 486.90 | 485.42 | -2.81% | - |
| Oct 28, 2025 | 470.70 | 501.00 | 465.60 | 501.00 | 499.47 | 6.80% | 7 |
| Oct 27, 2025 | 471.90 | 471.90 | 467.80 | 469.10 | 467.67 | -0.06% | - |
| Oct 24, 2025 | 465.40 | 469.40 | 464.10 | 469.40 | 467.97 | 1.93% | - |
| Oct 23, 2025 | 463.90 | 471.70 | 460.50 | 460.50 | 459.10 | -1.64% | - |
| Oct 22, 2025 | 466.00 | 468.20 | 465.10 | 468.20 | 466.77 | 0.82% | - |
| Oct 21, 2025 | 461.50 | 464.40 | 458.40 | 464.40 | 462.99 | 1.75% | - |
| Oct 20, 2025 | 460.70 | 461.10 | 456.40 | 456.40 | 455.01 | 0.20% | 1 |
| Oct 17, 2025 | 452.50 | 458.70 | 452.50 | 455.50 | 454.11 | -1.73% | - |
| Oct 16, 2025 | 470.30 | 472.10 | 463.50 | 463.50 | 462.09 | -1.38% | - |
| Oct 15, 2025 | 477.70 | 478.00 | 470.00 | 470.00 | 468.57 | -1.05% | - |
| Oct 14, 2025 | 472.90 | 475.00 | 471.80 | 475.00 | 473.55 | 0.06% | - |
| Oct 13, 2025 | 475.60 | 477.40 | 474.70 | 474.70 | 473.25 | -0.48% | - |
| Oct 10, 2025 | 483.40 | 485.50 | 477.00 | 477.00 | 475.55 | -1.99% | - |
| Oct 9, 2025 | 490.20 | 490.20 | 486.70 | 486.70 | 485.22 | -0.75% | - |
| Oct 8, 2025 | 489.40 | 490.70 | 487.20 | 490.40 | 488.91 | 1.36% | - |
| Oct 7, 2025 | 484.90 | 485.80 | 481.90 | 483.80 | 482.33 | 0.83% | - |
| Oct 6, 2025 | 480.30 | 480.60 | 479.80 | 479.80 | 478.34 | 1.07% | - |
| Oct 3, 2025 | 479.60 | 479.60 | 474.70 | 474.70 | 473.25 | 0.68% | - |
| Oct 2, 2025 | 471.10 | 472.70 | 470.40 | 471.50 | 470.06 | -1.44% | - |
| Oct 1, 2025 | 478.90 | 482.50 | 478.40 | 478.40 | 476.94 | -1.08% | - |
| Sep 30, 2025 | 483.80 | 483.80 | 482.30 | 483.60 | 482.13 | -0.51% | 21 |
| Sep 29, 2025 | 484.10 | 486.10 | 483.80 | 486.10 | 484.62 | -0.29% | - |
| Sep 26, 2025 | 483.80 | 487.50 | 483.80 | 487.50 | 486.02 | 1.50% | - |
| Sep 25, 2025 | 481.00 | 482.70 | 480.30 | 480.30 | 478.84 | -0.10% | - |