MSCI Inc. (MSCI)
576.13
8.83 (1.56%)
At close: Apr 02, 2025, 3:59 PM
565.50
-1.84%
After-hours: Apr 02, 2025, 08:00 PM EDT
MSCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 561.97 | 576.72 | 561.29 | 575.96 | 8.66 | 1.53% | 475,352 |
| Apr 1, 2025 | 564.18 | 570.40 | 560.71 | 567.30 | 1.80 | 0.32% | 550,131 |
| Mar 31, 2025 | 554.09 | 567.28 | 550.05 | 565.50 | 7.03 | 1.26% | 569,440 |
| Mar 28, 2025 | 566.06 | 569.57 | 555.07 | 558.47 | -7.30 | -1.29% | 390,034 |
| Mar 27, 2025 | 570.24 | 571.00 | 563.88 | 565.77 | -3.70 | -0.65% | 453,910 |
| Mar 26, 2025 | 574.73 | 578.93 | 565.55 | 569.47 | -5.14 | -0.89% | 455,204 |
| Mar 25, 2025 | 569.06 | 576.54 | 564.20 | 574.61 | 7.82 | 1.38% | 409,807 |
| Mar 24, 2025 | 569.86 | 574.04 | 565.20 | 566.79 | 4.23 | 0.75% | 476,967 |
| Mar 21, 2025 | 561.97 | 563.73 | 554.75 | 562.56 | -3.43 | -0.61% | 822,848 |
| Mar 20, 2025 | 565.33 | 571.94 | 562.52 | 565.99 | -4.42 | -0.77% | 580,600 |
| Mar 19, 2025 | 567.85 | 573.68 | 562.08 | 570.41 | 1.71 | 0.30% | 522,051 |
| Mar 18, 2025 | 566.47 | 571.51 | 564.84 | 568.70 | 2.73 | 0.48% | 555,200 |
| Mar 17, 2025 | 552.70 | 569.09 | 552.10 | 565.97 | 11.26 | 2.03% | 343,100 |
| Mar 14, 2025 | 547.12 | 556.69 | 544.42 | 554.71 | 13.25 | 2.45% | 405,800 |
| Mar 13, 2025 | 544.02 | 547.32 | 537.13 | 541.46 | -3.61 | -0.66% | 650,800 |
| Mar 12, 2025 | 545.21 | 549.17 | 538.50 | 545.07 | 3.35 | 0.62% | 662,900 |
| Mar 11, 2025 | 543.20 | 549.23 | 535.92 | 541.72 | -3.62 | -0.66% | 846,602 |
| Mar 10, 2025 | 555.00 | 556.50 | 539.51 | 545.34 | -16.55 | -2.95% | 819,731 |
| Mar 7, 2025 | 565.32 | 566.92 | 553.35 | 561.89 | -4.39 | -0.78% | 710,400 |
| Mar 6, 2025 | 566.07 | 573.59 | 561.73 | 566.28 | -6.71 | -1.17% | 649,020 |
| Mar 5, 2025 | 567.85 | 574.56 | 561.59 | 572.99 | 5.37 | 0.95% | 614,800 |
| Mar 4, 2025 | 586.59 | 586.59 | 560.66 | 567.62 | -21.14 | -3.59% | 674,839 |
| Mar 3, 2025 | 590.51 | 598.71 | 585.95 | 588.76 | -1.75 | -0.30% | 507,509 |
| Feb 28, 2025 | 585.29 | 590.51 | 580.65 | 590.51 | 9.24 | 1.59% | 570,700 |
| Feb 27, 2025 | 579.60 | 589.00 | 579.60 | 581.27 | 1.83 | 0.32% | 456,200 |
| Feb 26, 2025 | 583.41 | 587.00 | 577.88 | 579.44 | -5.10 | -0.87% | 397,200 |
| Feb 25, 2025 | 580.53 | 586.54 | 578.64 | 584.54 | 10.99 | 1.92% | 723,400 |
| Feb 24, 2025 | 578.31 | 582.94 | 568.88 | 573.55 | -4.79 | -0.83% | 627,030 |
| Feb 21, 2025 | 573.19 | 579.52 | 571.34 | 578.34 | 3.99 | 0.69% | 565,200 |
| Feb 20, 2025 | 574.10 | 575.50 | 568.02 | 574.35 | -0.38 | -0.07% | 737,000 |
| Feb 19, 2025 | 571.09 | 576.33 | 567.40 | 574.73 | 2.04 | 0.36% | 609,000 |
| Feb 18, 2025 | 572.66 | 575.69 | 561.71 | 572.69 | 0.06 | 0.01% | 748,228 |
| Feb 14, 2025 | 573.86 | 578.87 | 571.44 | 572.63 | 0.33 | 0.06% | 453,900 |
| Feb 13, 2025 | 575.13 | 576.27 | 568.30 | 572.30 | -0.23 | -0.04% | 784,523 |
| Feb 12, 2025 | 572.24 | 573.43 | 567.05 | 572.53 | -4.78 | -0.83% | 634,525 |
| Feb 11, 2025 | 574.49 | 582.22 | 569.15 | 577.31 | -6.17 | -1.06% | 728,900 |
| Feb 10, 2025 | 582.05 | 583.83 | 575.59 | 583.48 | 4.09 | 0.71% | 547,419 |
| Feb 7, 2025 | 587.42 | 588.06 | 577.52 | 579.39 | -8.09 | -1.38% | 549,500 |
| Feb 6, 2025 | 587.08 | 587.75 | 579.48 | 587.48 | 5.36 | 0.92% | 570,221 |
| Feb 5, 2025 | 586.17 | 588.18 | 575.21 | 582.12 | -2.35 | -0.40% | 825,679 |
| Feb 4, 2025 | 580.20 | 589.47 | 578.80 | 584.47 | 2.04 | 0.35% | 855,711 |
| Feb 3, 2025 | 587.19 | 592.95 | 581.38 | 582.43 | -14.34 | -2.40% | 604,500 |
| Jan 31, 2025 | 590.85 | 597.09 | 586.04 | 596.77 | 6.04 | 1.02% | 735,900 |
| Jan 30, 2025 | 593.50 | 603.75 | 585.06 | 590.73 | -2.32 | -0.39% | 503,128 |
| Jan 29, 2025 | 595.95 | 618.19 | 572.27 | 593.05 | -35.29 | -5.62% | 1,061,433 |
| Jan 28, 2025 | 622.54 | 634.99 | 619.33 | 628.34 | 4.61 | 0.74% | 514,796 |
| Jan 27, 2025 | 615.97 | 625.44 | 613.07 | 623.73 | 3.01 | 0.48% | 400,454 |
| Jan 24, 2025 | 613.38 | 622.97 | 612.20 | 620.72 | 4.76 | 0.77% | 369,300 |
| Jan 23, 2025 | 615.37 | 616.00 | 609.77 | 615.96 | 2.96 | 0.48% | 574,312 |
| Jan 22, 2025 | 615.94 | 618.76 | 611.29 | 613.00 | -4.38 | -0.71% | 406,700 |