MSCI Inc. (MSCI)
NYSE: MSCI
· Real-Time Price · USD
565.31
0.65 (0.12%)
At close: Sep 26, 2025, 3:59 PM
565.00
-0.05%
After-hours: Sep 26, 2025, 06:21 PM EDT
MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 565.82 | 572.79 | 564.13 | 565.42 | 565.42 | 0.13% | 579,596 |
| Sep 25, 2025 | 564.00 | 566.64 | 559.05 | 564.66 | 564.66 | -0.31% | 484,848 |
| Sep 24, 2025 | 566.00 | 567.93 | 558.32 | 566.42 | 566.42 | -0.44% | 710,900 |
| Sep 23, 2025 | 566.00 | 570.97 | 565.62 | 568.94 | 568.94 | 0.15% | 650,819 |
| Sep 22, 2025 | 559.00 | 571.73 | 557.00 | 568.06 | 568.06 | 1.48% | 838,721 |
| Sep 19, 2025 | 557.96 | 562.79 | 555.00 | 559.75 | 559.75 | 0.68% | 1,237,100 |
| Sep 18, 2025 | 579.31 | 579.99 | 548.09 | 555.98 | 555.98 | -3.92% | 1,599,019 |
| Sep 17, 2025 | 568.81 | 585.40 | 568.81 | 578.64 | 578.64 | 2.05% | 875,452 |
| Sep 16, 2025 | 576.15 | 580.04 | 562.90 | 567.02 | 567.02 | -1.66% | 566,601 |
| Sep 15, 2025 | 584.15 | 584.34 | 574.95 | 576.61 | 576.61 | -1.14% | 1,255,962 |
| Sep 12, 2025 | 584.07 | 585.45 | 576.34 | 583.25 | 583.25 | -0.38% | 722,142 |
| Sep 11, 2025 | 565.71 | 585.84 | 564.80 | 585.48 | 585.48 | 3.96% | 477,035 |
| Sep 10, 2025 | 571.77 | 571.77 | 558.98 | 563.18 | 563.18 | -1.05% | 648,745 |
| Sep 9, 2025 | 571.99 | 574.50 | 567.90 | 569.16 | 569.16 | -0.94% | 671,200 |
| Sep 8, 2025 | 557.73 | 576.16 | 554.91 | 574.58 | 574.58 | 3.50% | 922,809 |
| Sep 5, 2025 | 558.36 | 561.59 | 554.00 | 555.15 | 555.15 | -0.37% | 626,844 |
| 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 |