MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	609.00	619.97	596.08	606.75	606.75	0.56%	219
Jan 29, 2026	606.00	622.15	600.12	603.35	603.35	-0.47%	195
Jan 28, 2026	583.69	620.00	551.99	606.20	606.20	3.68%	378
Jan 27, 2026	598.77	598.77	577.99	584.71	584.71	-1.51%	71
Jan 26, 2026	584.00	596.75	584.00	593.69	593.69	1.05%	115
Jan 23, 2026	591.30	598.00	583.88	587.50	587.50	-0.50%	93
Jan 22, 2026	594.85	597.31	585.44	590.48	590.48	0.11%	83
Jan 21, 2026	590.21	592.61	580.70	589.81	589.81	1.19%	116
Jan 20, 2026	593.51	600.00	582.53	582.86	582.86	-3.29%	1,323
Jan 16, 2026	599.16	605.34	593.13	602.70	602.70	1.49%	180
Jan 15, 2026	596.78	600.14	590.63	593.88	593.88	0.42%	283
Jan 14, 2026	582.50	593.62	579.46	591.38	591.38	1.96%	125
Jan 13, 2026	585.99	587.14	575.05	580.01	580.01	-0.72%	177
Jan 12, 2026	582.12	584.33	567.90	584.20	584.20	0.49%	47
Jan 9, 2026	581.73	588.08	576.86	581.38	581.38	-0.19%	133
Jan 8, 2026	575.95	583.55	572.91	582.46	582.46	-0.51%	175
Jan 7, 2026	586.27	592.31	583.59	585.43	585.43	0.42%	150
Jan 6, 2026	579.84	584.88	570.00	583.01	583.01	-0.02%	113
Jan 5, 2026	565.24	583.20	557.00	583.10	583.10	3.29%	531
Jan 2, 2026	576.11	581.18	562.21	564.51	564.51	-2.62%	144
Dec 31, 2025	586.32	586.32	576.43	579.68	579.68	-0.49%	9
Dec 30, 2025	585.67	589.86	581.37	582.51	582.51	-0.43%	88
Dec 29, 2025	586.00	590.97	580.90	585.03	585.03	0.62%	89
Dec 24, 2025	580.76	584.49	569.99	581.41	581.41	0.61%	64
Dec 23, 2025	577.24	579.40	568.96	577.91	577.91	-0.15%	49
Dec 22, 2025	562.00	580.42	562.00	578.77	578.77	1.54%	108
Dec 19, 2025	560.00	571.35	553.54	569.99	569.99	0.89%	389
Dec 18, 2025	558.99	570.21	557.55	564.97	564.97	0.85%	163
Dec 17, 2025	544.31	567.30	544.31	560.20	560.20	1.90%	114
Dec 16, 2025	554.31	556.96	549.52	549.77	549.77	-0.82%	118
Dec 15, 2025	549.96	556.46	549.96	554.31	554.31	0.94%	358
Dec 12, 2025	551.58	553.55	547.21	549.15	549.15	-0.04%	1,798
Dec 11, 2025	538.39	550.31	531.55	549.34	549.34	1.96%	53
Dec 10, 2025	538.57	541.59	530.27	538.80	538.80	-0.14%	143
Dec 9, 2025	538.00	543.65	536.64	539.56	539.56	0.82%	535
Dec 8, 2025	541.59	543.64	535.03	535.16	535.16	-0.22%	91
Dec 5, 2025	542.80	545.33	532.07	536.34	536.34	-1.16%	988
Dec 4, 2025	547.85	550.12	540.06	542.61	542.61	-0.80%	246
Dec 3, 2025	549.80	553.11	542.22	547.02	547.02	-0.59%	314
Dec 2, 2025	558.33	564.13	548.20	550.25	550.25	-1.71%	106
Dec 1, 2025	570.00	576.87	557.27	559.85	559.85	-1.02%	187
Nov 28, 2025	564.89	567.04	558.43	565.59	565.59	0.18%	226
Nov 26, 2025	564.71	568.12	559.54	564.56	564.56	0.28%	1,256
Nov 25, 2025	556.59	564.23	554.04	563.00	563.00	0.16%	78
Nov 24, 2025	556.05	566.00	556.05	562.07	562.07	-1.11%	211
Nov 21, 2025	561.00	570.42	554.20	568.39	568.39	1.64%	353
Nov 20, 2025	563.56	569.54	556.06	559.23	559.23	-0.59%	162
Nov 19, 2025	556.65	563.21	552.67	562.55	562.55	0.41%	102
Nov 18, 2025	556.65	561.38	549.17	560.25	560.25	-1.07%	36,967
Nov 17, 2025	558.70	570.05	558.20	566.33	566.33	-0.55%	208