MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 488.90
-4.00 (-0.81%)
Last updated: Dec 23, 2025, 8:55 AM CET
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |