MSCI Inc. (MSCI)
NYSE: MSCI
· Real-Time Price · USD
555.70
-1.49 (-0.27%)
At close: Sep 05, 2025, 3:59 PM
554.85
-0.15%
After-hours: Sep 05, 2025, 07:26 PM EDT
MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 558.36 | 561.59 | 554.00 | 555.15 | 555.15 | -0.37% | 626,727 |
| Sep 4, 2025 | 554.10 | 557.60 | 551.00 | 557.19 | 557.19 | 1.01% | 590,626 |
| Sep 3, 2025 | 552.60 | 558.44 | 549.09 | 551.61 | 551.61 | -0.42% | 898,700 |
| Sep 2, 2025 | 560.66 | 565.79 | 548.00 | 553.91 | 553.91 | -2.43% | 845,436 |
| Aug 29, 2025 | 568.80 | 571.64 | 565.53 | 567.72 | 567.72 | -0.15% | 499,006 |
| Aug 28, 2025 | 571.05 | 572.13 | 568.39 | 568.55 | 568.55 | -0.28% | 521,744 |
| Aug 27, 2025 | 571.49 | 575.27 | 569.71 | 570.15 | 570.15 | -0.22% | 333,064 |
| Aug 26, 2025 | 572.88 | 572.91 | 562.93 | 571.43 | 571.43 | -0.40% | 425,113 |
| Aug 25, 2025 | 573.46 | 577.45 | 569.93 | 573.72 | 573.72 | -0.19% | 532,526 |
| Aug 22, 2025 | 571.12 | 580.23 | 566.69 | 574.83 | 574.83 | 1.33% | 380,106 |
| Aug 21, 2025 | 570.61 | 572.12 | 565.99 | 567.27 | 567.27 | -1.22% | 535,635 |
| Aug 20, 2025 | 567.63 | 574.41 | 562.60 | 574.25 | 574.25 | 1.07% | 577,300 |
| Aug 19, 2025 | 556.00 | 570.01 | 555.33 | 568.16 | 568.16 | 2.25% | 685,213 |
| Aug 18, 2025 | 556.02 | 561.73 | 555.02 | 555.67 | 555.67 | -0.24% | 709,959 |
| Aug 15, 2025 | 564.26 | 566.85 | 555.96 | 557.02 | 557.02 | -1.54% | 372,334 |
| Aug 14, 2025 | 564.21 | 566.60 | 560.30 | 565.72 | 563.92 | -0.30% | 362,929 |
| Aug 13, 2025 | 554.00 | 567.89 | 552.49 | 567.43 | 565.62 | 3.14% | 542,957 |
| Aug 12, 2025 | 550.01 | 554.08 | 547.52 | 550.16 | 548.41 | 0.14% | 589,472 |
| Aug 11, 2025 | 547.16 | 555.71 | 547.16 | 549.39 | 547.64 | 0.50% | 588,011 |
| Aug 8, 2025 | 546.81 | 550.00 | 545.00 | 546.68 | 544.94 | 0.22% | 608,732 |