MSCI Inc. (VIE:MSCI)
Austria · Delayed Price · Currency is EUR 491.00
-2.10 (-0.43%)
At close: Aug 7, 2026
VIE:MSCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 492.20 | 493.50 | 491.00 | 491.00 | - | -0.43% | - |
| Aug 6, 2026 | 495.60 | 498.40 | 493.10 | 493.10 | 493.10 | -0.10% | - |
| Aug 5, 2026 | 497.40 | 503.20 | 493.60 | 493.60 | 493.60 | -1.48% | - |
| Aug 4, 2026 | 500.20 | 503.20 | 498.70 | 501.00 | 501.00 | 0.50% | - |
| Aug 3, 2026 | 497.60 | 503.60 | 497.60 | 498.50 | 498.50 | 0.12% | - |
| Jul 31, 2026 | 495.60 | 506.40 | 491.30 | 497.90 | 497.90 | 0.08% | - |
| Jul 30, 2026 | 511.60 | 511.60 | 497.50 | 497.50 | 497.50 | -3.25% | - |
| Jul 29, 2026 | 508.40 | 514.20 | 508.40 | 514.20 | 514.20 | 0.94% | - |
| Jul 28, 2026 | 503.40 | 509.40 | 503.40 | 509.40 | 509.40 | 2.52% | - |
| Jul 27, 2026 | 487.80 | 496.90 | 487.80 | 496.90 | 496.90 | 1.43% | - |
| Jul 24, 2026 | 486.70 | 492.50 | 486.20 | 489.90 | 489.90 | -0.69% | - |
| Jul 23, 2026 | 498.10 | 501.20 | 493.30 | 493.30 | 493.30 | -0.86% | - |
| Jul 22, 2026 | 493.30 | 497.60 | 493.30 | 497.60 | 497.60 | 0.85% | - |
| Jul 21, 2026 | 546.20 | 550.40 | 489.60 | 493.40 | 493.40 | -10.13% | 63 |
| Jul 20, 2026 | 550.20 | 554.20 | 549.00 | 549.00 | 549.00 | 0.33% | - |
| Jul 17, 2026 | 552.20 | 557.20 | 547.20 | 547.20 | 547.20 | -0.36% | - |
| Jul 16, 2026 | 542.00 | 549.20 | 541.40 | 549.20 | 549.20 | -0.25% | - |
| Jul 15, 2026 | 536.20 | 550.60 | 536.20 | 550.60 | 550.60 | 3.34% | - |
| Jul 14, 2026 | 540.00 | 540.00 | 532.80 | 532.80 | 532.80 | -1.70% | - |
| Jul 13, 2026 | 529.60 | 542.00 | 529.60 | 542.00 | 542.00 | 2.11% | - |
| Jul 10, 2026 | 526.00 | 530.80 | 526.00 | 530.80 | 530.80 | 1.10% | 16 |
| Jul 9, 2026 | 529.60 | 530.00 | 522.40 | 525.00 | 525.00 | 0.08% | - |
| Jul 8, 2026 | 531.00 | 531.00 | 524.60 | 524.60 | 524.60 | -2.60% | - |
| Jul 7, 2026 | 535.40 | 538.60 | 535.40 | 538.60 | 538.60 | 1.39% | - |
| Jul 6, 2026 | 527.60 | 531.20 | 525.40 | 531.20 | 531.20 | 0.57% | - |
| Jul 3, 2026 | 528.60 | 529.00 | 527.80 | 528.20 | 528.20 | 0.88% | - |
| Jul 2, 2026 | 509.80 | 523.60 | 509.60 | 523.60 | 523.60 | 2.79% | - |
| Jul 1, 2026 | 489.40 | 509.40 | 489.40 | 509.40 | 509.40 | 4.39% | - |
| Jun 30, 2026 | 490.20 | 490.80 | 486.70 | 488.00 | 488.00 | 0.49% | - |
| Jun 29, 2026 | 490.40 | 495.80 | 485.60 | 485.60 | 485.60 | -1.80% | - |
| Jun 26, 2026 | 482.60 | 494.50 | 481.00 | 494.50 | 494.50 | -1.49% | - |
| Jun 25, 2026 | 507.60 | 509.60 | 502.00 | 502.00 | 502.00 | -2.83% | 7 |
| Jun 24, 2026 | 512.60 | 517.20 | 512.60 | 516.60 | 516.60 | 0.43% | - |
| Jun 23, 2026 | 499.40 | 516.00 | 499.40 | 514.40 | 514.40 | 2.76% | 17 |
| Jun 22, 2026 | 508.20 | 508.20 | 500.60 | 500.60 | 500.60 | -1.18% | - |
| Jun 19, 2026 | 506.40 | 506.80 | 506.00 | 506.60 | 506.60 | -0.71% | - |
| Jun 18, 2026 | 522.60 | 525.00 | 510.20 | 510.20 | 510.20 | -2.15% | - |
| Jun 17, 2026 | 525.60 | 525.60 | 521.40 | 521.40 | 521.40 | -0.50% | - |
| Jun 16, 2026 | 531.20 | 531.40 | 524.00 | 524.00 | 524.00 | 0.11% | - |
| Jun 15, 2026 | 522.20 | 523.40 | 517.40 | 523.40 | 523.40 | 1.08% | - |
| Jun 12, 2026 | 513.80 | 517.80 | 513.80 | 517.80 | 517.80 | 0.35% | - |
| Jun 11, 2026 | 529.60 | 531.80 | 516.00 | 516.00 | 516.00 | -0.81% | - |
| Jun 10, 2026 | 531.60 | 531.60 | 520.00 | 520.20 | 520.20 | -0.80% | - |
| Jun 9, 2026 | 521.60 | 524.40 | 519.20 | 524.40 | 524.40 | -0.72% | - |
| Jun 8, 2026 | 533.00 | 533.80 | 528.20 | 528.20 | 528.20 | -0.97% | - |
| Jun 5, 2026 | 528.00 | 537.80 | 528.00 | 533.40 | 533.40 | -0.56% | - |
| Jun 4, 2026 | 527.00 | 536.40 | 527.00 | 536.40 | 536.40 | - | - |
| Jun 3, 2026 | 542.40 | 542.40 | 536.40 | 536.40 | 536.40 | -1.25% | - |
| Jun 2, 2026 | 551.60 | 551.60 | 543.20 | 543.20 | 543.20 | -0.80% | - |
| Jun 1, 2026 | 547.40 | 547.60 | 544.40 | 547.60 | 547.60 | 0.88% | - |