MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 571.47
+3.04 (0.53%)
At close: Aug 27, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 573.69 | 573.69 | 567.06 | 567.75 | 567.75 | -0.44% | 91 |
| Aug 28, 2025 | 575.37 | 575.37 | 568.11 | 570.26 | 570.26 | -0.21% | 70 |
| Aug 27, 2025 | 566.95 | 576.22 | 566.95 | 571.47 | 571.47 | 0.53% | 290 |
| Aug 26, 2025 | 577.46 | 577.46 | 563.21 | 568.43 | 568.43 | -1.19% | 604 |
| Aug 25, 2025 | 575.62 | 578.28 | 571.95 | 575.27 | 575.27 | -0.18% | 346 |
| Aug 22, 2025 | 573.60 | 580.45 | 567.70 | 576.31 | 576.31 | 1.54% | 483 |
| Aug 21, 2025 | 566.41 | 571.37 | 565.50 | 567.55 | 567.55 | -0.60% | 223 |
| Aug 20, 2025 | 572.38 | 574.16 | 562.31 | 570.96 | 570.96 | 0.25% | 136 |
| Aug 19, 2025 | 556.00 | 569.74 | 555.00 | 569.54 | 569.54 | 1.58% | 595 |
| Aug 18, 2025 | 556.02 | 560.66 | 556.02 | 560.66 | 560.66 | 0.58% | 1,041 |
| Aug 15, 2025 | 556.08 | 569.54 | 556.08 | 557.41 | 557.41 | -1.32% | 196 |
| Aug 14, 2025 | 564.94 | 568.19 | 560.30 | 564.87 | 563.06 | 0.49% | 84 |
| Aug 13, 2025 | 556.81 | 562.38 | 550.30 | 562.12 | 560.32 | 1.96% | 1,129 |
| Aug 12, 2025 | 555.52 | 555.52 | 548.83 | 551.33 | 549.57 | -0.51% | 82 |
| Aug 11, 2025 | 552.17 | 554.87 | 546.35 | 554.18 | 552.41 | 1.43% | 446 |
| Aug 8, 2025 | 546.81 | 550.95 | 545.40 | 546.38 | 544.63 | 0.15% | 73 |
| Aug 7, 2025 | 555.00 | 555.04 | 540.28 | 545.55 | 543.80 | 0.22% | 171 |
| Aug 6, 2025 | 563.75 | 563.75 | 544.34 | 544.34 | 542.59 | -2.96% | 545 |
| Aug 5, 2025 | 572.15 | 575.71 | 559.13 | 560.95 | 559.15 | -1.51% | 554 |
| Aug 4, 2025 | 562.42 | 573.00 | 558.00 | 569.55 | 567.72 | 3.00% | 272 |
| Aug 1, 2025 | 557.12 | 564.19 | 552.98 | 552.98 | 551.21 | -2.60% | 183 |
| Jul 31, 2025 | 555.00 | 568.45 | 555.00 | 567.73 | 565.91 | 0.97% | 187 |
| Jul 30, 2025 | 556.53 | 563.26 | 555.00 | 562.27 | 560.47 | 1.15% | 285 |
| Jul 29, 2025 | 556.92 | 562.30 | 553.16 | 555.86 | 554.08 | 0.86% | 185 |
| Jul 28, 2025 | 549.18 | 555.82 | 542.85 | 551.12 | 549.36 | 0.34% | 3,294 |
| Jul 25, 2025 | 549.89 | 551.02 | 543.00 | 549.23 | 547.47 | 0.75% | 405 |
| Jul 24, 2025 | 533.10 | 547.11 | 530.86 | 545.12 | 543.38 | 2.21% | 531 |
| Jul 23, 2025 | 536.71 | 538.83 | 525.00 | 533.33 | 531.62 | 0.41% | 839 |
| Jul 22, 2025 | 586.37 | 586.37 | 526.02 | 531.14 | 529.44 | -8.43% | 1,083 |
| Jul 21, 2025 | 590.00 | 590.00 | 578.27 | 580.02 | 578.16 | -0.54% | 117 |
| Jul 18, 2025 | 580.63 | 584.08 | 578.63 | 583.15 | 581.28 | 1.20% | 5,734 |
| Jul 17, 2025 | 575.00 | 576.57 | 572.13 | 576.26 | 574.42 | 1.01% | 2,226 |
| Jul 16, 2025 | 565.73 | 570.50 | 559.95 | 570.50 | 568.67 | 0.88% | 124 |
| Jul 15, 2025 | 570.00 | 573.77 | 565.50 | 565.50 | 563.69 | -1.52% | 104 |
| Jul 14, 2025 | 562.10 | 575.00 | 562.10 | 574.23 | 572.39 | 1.02% | 2,825 |
| Jul 11, 2025 | 575.01 | 579.80 | 568.41 | 568.41 | 566.59 | -2.66% | 138 |
| Jul 10, 2025 | 583.46 | 584.62 | 577.94 | 583.93 | 582.06 | 0.20% | 143 |
| Jul 9, 2025 | 581.91 | 585.29 | 581.15 | 582.75 | 580.89 | 0.33% | 52 |
| Jul 8, 2025 | 591.00 | 594.51 | 580.83 | 580.83 | 578.97 | -0.84% | 1,973 |
| Jul 7, 2025 | 590.00 | 590.05 | 582.11 | 585.75 | 583.88 | -0.59% | 258 |
| Jul 3, 2025 | 586.52 | 589.25 | 579.95 | 589.25 | 587.36 | 1.17% | 4,748 |
| Jul 2, 2025 | 580.00 | 586.35 | 575.17 | 582.43 | 580.57 | 0.03% | 433 |
| Jul 1, 2025 | 580.00 | 583.57 | 573.02 | 582.28 | 580.42 | 1.32% | 445 |
| Jun 30, 2025 | 588.35 | 588.35 | 569.68 | 574.69 | 572.85 | 0.55% | 403 |
| Jun 27, 2025 | 571.57 | 577.89 | 568.08 | 571.56 | 569.73 | 0.79% | 293 |
| Jun 26, 2025 | 575.30 | 575.30 | 565.31 | 567.08 | 565.26 | -0.30% | 176 |
| Jun 25, 2025 | 567.45 | 573.25 | 560.74 | 568.79 | 566.97 | -1.13% | 295 |
| Jun 24, 2025 | 565.00 | 575.27 | 559.45 | 575.27 | 573.43 | 4.80% | 178 |
| Jun 23, 2025 | 546.90 | 548.90 | 540.98 | 548.90 | 547.14 | 0.35% | 149 |
| Jun 20, 2025 | 540.00 | 549.50 | 540.00 | 547.01 | 545.26 | -0.39% | 273 |