TipRanks
MSCI Inc. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.02272727 Sh (BR:M1SC34)
:M1SC34
Brazil Market
M1SC34
MSCI Inc. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.02272727 Sh
RESEARCH TOOLSreports

MSCI Inc. Shs A Unsponsored Brazilian Depositary Receipt Repr 0.02272727 Sh (M1SC34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
64.02
64.02
63.91
64.02
64.02
-3.21%
101
0.83
Oct 01, 2026
66.14
66.14
63.91
66.14
66.14
0.00%
0
0.00
Sep 30, 2026
66.14
66.14
63.08
66.14
66.14
0.00%
0
0.00
Sep 29, 2026
66.14
66.14
63.57
66.14
66.14
0.00%
0
0.00
Sep 28, 2026
66.14
66.14
63.95
66.14
66.14
0.00%
0
0.00
Sep 25, 2026
66.14
66.14
64.65
66.14
66.14
0.00%
0
0.00
Sep 24, 2026
66.14
66.14
66.14
66.14
66.14
+3.51%
3
0.02
Sep 23, 2026
63.90
65.84
63.90
63.90
63.90
0.00%
0
0.00
Sep 22, 2026
63.90
64.19
63.33
63.90
63.90
0.00%
0
0.00
Sep 21, 2026
63.90
65.27
63.90
63.90
63.90
0.00%
0
0.00
Sep 18, 2026
63.90
65.13
63.90
63.90
63.90
0.00%
0
0.00
Sep 17, 2026
63.90
64.79
62.50
63.90
63.90
0.00%
0
0.00
Sep 16, 2026
63.90
63.90
62.50
63.90
63.90
0.00%
0
0.00
Sep 15, 2026
63.90
64.21
62.50
63.90
63.90
0.00%
0
0.00
Sep 14, 2026
63.90
64.93
62.50
63.90
63.90
0.00%
0
0.00
Sep 11, 2026
63.90
65.06
62.50
63.90
63.90
0.00%
0
0.00
Sep 10, 2026
63.90
63.90
62.50
63.90
63.90
0.00%
0
0.00
Sep 09, 2026
63.90
63.90
63.90
63.90
63.90
-2.58%
90
0.35
Sep 08, 2026
65.59
65.59
62.50
65.59
65.59
0.00%
0
0.00
Sep 07, 2026
65.59
66.84
62.50
65.59
65.59
0.00%
0
0.00
Sep 04, 2026
65.59
66.84
62.50
65.59
65.59
0.00%
0
0.00
Sep 03, 2026
65.59
67.08
62.50
65.59
65.59
0.00%
0
0.00
Sep 02, 2026
65.59
65.59
62.50
65.59
65.59
0.00%
0
0.00
Sep 01, 2026
65.59
65.59
65.59
65.59
65.59
-1.59%
2
<0.01
Aug 31, 2026
66.65
66.65
66.65
66.65
66.65
+0.68%
2
<0.01
Aug 28, 2026
66.20
67.61
62.50
66.20
66.20
0.00%
0
0.00
Aug 27, 2026
66.20
66.78
62.50
66.20
66.20
0.00%
0
0.00
Aug 26, 2026
66.20
66.20
66.20
66.20
66.20
-0.24%
830
3.35
Aug 25, 2026
66.15
66.36
66.15
66.36
66.36
-0.52%
4
0.02
Aug 24, 2026
66.65
66.71
66.29
66.71
66.71
+1.37%
1,363
6.03
Aug 21, 2026
65.81
66.42
62.50
65.81
65.81
0.00%
0
0.00
Aug 20, 2026
65.81
67.52
62.50
65.81
65.81
0.00%
0
0.00
Aug 19, 2026
65.81
66.78
62.50
65.81
65.81
0.00%
0
0.00
Aug 18, 2026
65.81
67.05
62.50
65.81
65.81
0.00%
0
0.00
Aug 17, 2026
65.81
65.81
65.81
65.81
65.81
-0.63%
3
0.01
Aug 14, 2026
66.23
68.11
66.23
66.23
66.23
0.00%
0
0.00
Aug 13, 2026
66.23
68.05
66.23
66.23
66.23
+0.24%
0
0.00
Aug 12, 2026
66.23
66.65
63.20
66.23
66.07
0.00%
0
0.00
Aug 11, 2026
66.23
66.23
63.20
66.23
66.07
0.00%
0
0.00
Aug 10, 2026
66.23
66.23
63.20
66.23
66.07
0.00%
0
0.00
Aug 07, 2026
66.23
66.23
63.20
66.23
66.07
0.00%
0
0.00
Aug 06, 2026
66.23
66.23
63.20
66.23
66.07
0.00%
0
0.00
Aug 05, 2026
66.23
66.23
66.23
66.23
66.07
-1.34%
50
0.22
Aug 04, 2026
66.55
67.13
66.55
67.13
66.97
+1.37%
400
1.81
Aug 03, 2026
66.38
66.45
66.22
66.22
66.06
-0.12%
957
4.66
Jul 31, 2026
66.30
74.00
63.20
66.30
66.14
0.00%
0
0.00
Jul 30, 2026
66.30
66.30
66.30
66.30
66.14
-1.75%
166
0.82
Jul 29, 2026
67.48
74.00
63.20
67.48
67.32
0.00%
0
0.00
Jul 28, 2026
67.48
67.48
67.48
67.48
67.32
+4.43%
2
<0.01
Jul 27, 2026
64.62
74.00
63.20
64.62
64.46
0.00%
0
0.00
Rows:
50