MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 580.97
+5.03 (0.87%)
At close: Nov 7, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 580.77 | 583.10 | 575.71 | 580.97 | 580.97 | 0.87% | 187 |
| Nov 6, 2025 | 570.73 | 579.74 | 567.82 | 575.94 | 575.94 | 0.40% | 355 |
| Nov 5, 2025 | 564.37 | 579.80 | 564.37 | 573.63 | 573.63 | -0.54% | 234 |
| Nov 4, 2025 | 577.29 | 585.45 | 570.22 | 576.72 | 576.72 | -1.19% | 525 |
| Nov 3, 2025 | 587.67 | 593.15 | 578.24 | 583.68 | 583.68 | -1.20% | 157 |
| Oct 31, 2025 | 575.56 | 590.79 | 575.56 | 590.79 | 590.79 | 0.54% | 328 |
| Oct 30, 2025 | 570.46 | 589.00 | 568.04 | 587.64 | 587.64 | 3.60% | 186 |
| Oct 29, 2025 | 598.51 | 604.12 | 560.76 | 567.20 | 567.20 | -3.51% | 501 |
| Oct 28, 2025 | 547.00 | 590.65 | 547.00 | 587.81 | 587.81 | 7.46% | 514 |
| Oct 27, 2025 | 546.00 | 548.70 | 542.30 | 546.99 | 546.99 | 0.07% | 182 |
| Oct 24, 2025 | 543.60 | 547.36 | 540.37 | 546.60 | 546.60 | 1.40% | 163 |
| Oct 23, 2025 | 536.56 | 540.64 | 533.08 | 539.05 | 539.05 | -0.18% | 130 |
| Oct 22, 2025 | 538.06 | 545.96 | 536.41 | 540.03 | 540.03 | -0.62% | 3,713 |
| Oct 21, 2025 | 531.92 | 543.40 | 529.52 | 543.40 | 543.40 | 1.98% | 194 |
| Oct 20, 2025 | 526.00 | 536.48 | 526.00 | 532.84 | 532.84 | 0.17% | 121 |
| Oct 17, 2025 | 530.00 | 537.00 | 526.03 | 531.91 | 531.91 | -0.61% | 335 |
| Oct 16, 2025 | 545.39 | 550.18 | 534.53 | 535.15 | 535.15 | -2.05% | 328 |
| Oct 15, 2025 | 556.53 | 556.53 | 543.49 | 546.36 | 546.36 | -1.45% | 163 |
| Oct 14, 2025 | 547.85 | 554.38 | 545.01 | 554.38 | 554.38 | 0.71% | 147 |
| Oct 13, 2025 | 552.70 | 555.00 | 545.00 | 550.49 | 550.49 | -0.30% | 280 |
| Oct 10, 2025 | 565.49 | 565.49 | 550.62 | 552.15 | 552.15 | -1.40% | 151 |
| Oct 9, 2025 | 560.00 | 570.00 | 559.97 | 559.97 | 559.97 | -1.93% | 235 |
| Oct 8, 2025 | 560.00 | 573.19 | 560.00 | 570.98 | 570.98 | 0.52% | 93 |
| Oct 7, 2025 | 564.93 | 570.61 | 556.58 | 568.02 | 568.02 | 0.21% | 212 |
| Oct 6, 2025 | 551.59 | 567.13 | 551.59 | 566.85 | 566.85 | 1.36% | 2,953 |
| Oct 3, 2025 | 565.00 | 566.90 | 556.01 | 559.24 | 559.24 | 0.33% | 171 |
| Oct 2, 2025 | 556.10 | 558.50 | 545.00 | 557.39 | 557.39 | 1.28% | 541 |
| Oct 1, 2025 | 570.00 | 570.00 | 550.25 | 550.35 | 550.35 | -2.79% | 299 |
| Sep 30, 2025 | 572.05 | 572.05 | 564.95 | 566.16 | 566.16 | -0.23% | 213 |
| Sep 29, 2025 | 569.00 | 572.12 | 562.98 | 567.48 | 567.48 | 0.51% | 566 |
| Sep 26, 2025 | 561.23 | 573.76 | 561.23 | 564.61 | 564.61 | 0.40% | 166 |
| Sep 25, 2025 | 565.87 | 569.07 | 558.71 | 562.37 | 562.37 | -0.78% | 109 |
| Sep 24, 2025 | 568.00 | 568.00 | 557.93 | 566.78 | 566.78 | 0.04% | 257 |
| Sep 23, 2025 | 568.15 | 569.54 | 565.38 | 566.58 | 566.58 | 0.32% | 260 |
| Sep 22, 2025 | 557.00 | 564.77 | 557.00 | 564.77 | 564.77 | 1.16% | 213 |
| Sep 19, 2025 | 558.40 | 561.77 | 556.14 | 558.29 | 558.29 | 1.51% | 1,385 |
| Sep 18, 2025 | 579.31 | 579.91 | 550.00 | 550.00 | 550.00 | -5.85% | 268 |
| Sep 17, 2025 | 573.39 | 584.61 | 567.51 | 584.19 | 584.19 | 3.31% | 150 |
| Sep 16, 2025 | 579.18 | 579.36 | 562.77 | 565.50 | 565.50 | -2.56% | 818 |
| Sep 15, 2025 | 579.76 | 586.91 | 568.16 | 580.35 | 580.35 | 0.14% | 161 |
| Sep 12, 2025 | 583.50 | 586.00 | 579.14 | 579.54 | 579.54 | -0.50% | 118 |
| Sep 11, 2025 | 560.99 | 582.42 | 549.77 | 582.42 | 582.42 | 3.56% | 271 |
| Sep 10, 2025 | 564.05 | 571.77 | 561.34 | 562.38 | 562.38 | -1.30% | 113 |
| Sep 9, 2025 | 571.99 | 575.00 | 569.81 | 569.81 | 569.81 | 0.89% | 91 |
| Sep 8, 2025 | 552.02 | 564.81 | 552.02 | 564.81 | 564.81 | 1.74% | 203 |
| Sep 5, 2025 | 558.36 | 561.42 | 555.15 | 555.15 | 555.15 | 0.10% | 193 |
| Sep 4, 2025 | 554.20 | 556.90 | 551.00 | 554.57 | 554.57 | 0.52% | 491 |
| Sep 3, 2025 | 554.13 | 556.67 | 548.43 | 551.69 | 551.69 | -0.29% | 796 |
| Sep 2, 2025 | 567.80 | 567.80 | 548.84 | 553.32 | 553.32 | -2.54% | 592 |
| Aug 29, 2025 | 573.69 | 573.69 | 567.06 | 567.75 | 567.75 | -0.44% | 91 |