MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 552.98
-14.74 (-2.60%)
At close: Aug 1, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 555.00 | 568.45 | 555.00 | 567.73 | 567.73 | 0.97% | 187 |
| Jul 30, 2025 | 556.53 | 563.26 | 555.00 | 562.27 | 562.27 | 1.15% | 285 |
| Jul 29, 2025 | 556.92 | 562.30 | 553.16 | 555.86 | 555.86 | 0.86% | 185 |
| Jul 28, 2025 | 549.18 | 555.82 | 542.85 | 551.12 | 551.12 | 0.34% | 3,294 |
| Jul 25, 2025 | 549.89 | 551.02 | 543.00 | 549.23 | 549.23 | 0.75% | 405 |
| Jul 24, 2025 | 533.10 | 547.11 | 530.86 | 545.12 | 545.12 | 2.21% | 531 |
| Jul 23, 2025 | 536.71 | 538.83 | 525.00 | 533.33 | 533.33 | 0.41% | 839 |
| Jul 22, 2025 | 586.37 | 586.37 | 526.02 | 531.14 | 531.14 | -8.43% | 1,083 |
| Jul 21, 2025 | 590.00 | 590.00 | 578.27 | 580.02 | 580.02 | -0.54% | 117 |
| Jul 18, 2025 | 580.63 | 584.08 | 578.63 | 583.15 | 583.15 | 1.20% | 5,734 |
| Jul 17, 2025 | 575.00 | 576.57 | 572.13 | 576.26 | 576.26 | 1.01% | 2,226 |
| Jul 16, 2025 | 565.73 | 570.50 | 559.95 | 570.50 | 570.50 | 0.88% | 124 |
| Jul 15, 2025 | 570.00 | 573.77 | 565.50 | 565.50 | 565.50 | -1.52% | 104 |
| Jul 14, 2025 | 562.10 | 575.00 | 562.10 | 574.23 | 574.23 | 1.02% | 2,825 |
| Jul 11, 2025 | 575.01 | 579.80 | 568.41 | 568.41 | 568.41 | -2.66% | 138 |
| Jul 10, 2025 | 583.46 | 584.62 | 577.94 | 583.93 | 583.93 | 0.20% | 143 |
| Jul 9, 2025 | 581.91 | 585.29 | 581.15 | 582.75 | 582.75 | 0.33% | 52 |
| Jul 8, 2025 | 591.00 | 594.51 | 580.83 | 580.83 | 580.83 | -0.84% | 1,973 |
| Jul 7, 2025 | 590.00 | 590.05 | 582.11 | 585.75 | 585.75 | -0.59% | 258 |
| Jul 3, 2025 | 586.52 | 589.25 | 579.95 | 589.25 | 589.25 | 1.17% | 4,748 |
| Jul 2, 2025 | 580.00 | 586.35 | 575.17 | 582.43 | 582.43 | 0.03% | 433 |
| Jul 1, 2025 | 580.00 | 583.57 | 573.02 | 582.28 | 582.28 | 1.32% | 445 |
| Jun 30, 2025 | 588.35 | 588.35 | 569.68 | 574.69 | 574.69 | 0.55% | 403 |
| Jun 27, 2025 | 571.57 | 577.89 | 568.08 | 571.56 | 571.56 | 0.79% | 293 |
| Jun 26, 2025 | 575.30 | 575.30 | 565.31 | 567.08 | 567.08 | -0.30% | 176 |
| Jun 25, 2025 | 567.45 | 573.25 | 560.74 | 568.79 | 568.79 | -1.13% | 295 |
| Jun 24, 2025 | 565.00 | 575.27 | 559.45 | 575.27 | 575.27 | 4.80% | 178 |
| Jun 23, 2025 | 546.90 | 548.90 | 540.98 | 548.90 | 548.90 | 0.35% | 149 |
| Jun 20, 2025 | 540.00 | 549.50 | 540.00 | 547.01 | 547.01 | -0.39% | 273 |
| Jun 18, 2025 | 552.88 | 552.88 | 543.20 | 549.17 | 549.17 | 0.49% | 2,930 |
| Jun 17, 2025 | 545.63 | 547.64 | 543.51 | 546.50 | 546.50 | -0.49% | 65 |
| Jun 16, 2025 | 548.89 | 551.39 | 545.83 | 549.20 | 549.20 | 0.85% | 63 |
| Jun 13, 2025 | 549.00 | 552.84 | 544.30 | 544.55 | 544.55 | -1.57% | 62 |
| Jun 12, 2025 | 555.64 | 555.64 | 548.30 | 553.23 | 553.23 | -0.85% | 383 |
| Jun 11, 2025 | 560.66 | 560.77 | 554.29 | 558.00 | 558.00 | -0.17% | 87 |
| Jun 10, 2025 | 562.35 | 562.93 | 557.00 | 558.95 | 558.95 | 0.09% | 80 |
| Jun 9, 2025 | 570.70 | 570.70 | 558.44 | 558.44 | 558.44 | -1.33% | 172 |
| Jun 6, 2025 | 562.14 | 569.72 | 562.14 | 565.97 | 565.97 | 0.38% | 189 |
| Jun 5, 2025 | 563.63 | 568.96 | 561.74 | 563.82 | 563.82 | -1.01% | 123 |
| Jun 4, 2025 | 569.15 | 569.56 | 563.49 | 569.56 | 569.56 | 0.77% | 328 |
| Jun 3, 2025 | 561.00 | 565.93 | 554.30 | 565.22 | 565.22 | 0.93% | 153 |
| Jun 2, 2025 | 556.20 | 562.31 | 544.70 | 560.03 | 560.03 | 0.48% | 402 |
| May 30, 2025 | 570.27 | 570.27 | 557.13 | 557.35 | 557.35 | -1.31% | 248 |
| May 29, 2025 | 565.00 | 566.10 | 561.99 | 564.74 | 564.74 | -0.20% | 22 |
| May 28, 2025 | 571.04 | 571.04 | 562.63 | 565.88 | 565.88 | -0.23% | 72 |
| May 27, 2025 | 562.07 | 567.85 | 561.31 | 567.20 | 567.20 | 1.26% | 316 |
| May 23, 2025 | 555.03 | 562.24 | 555.03 | 560.12 | 560.12 | -0.71% | 52 |
| May 22, 2025 | 559.92 | 564.14 | 557.86 | 564.14 | 564.14 | 0.46% | 175 |
| May 21, 2025 | 567.91 | 571.20 | 561.55 | 561.55 | 561.55 | -1.53% | 450 |
| May 20, 2025 | 572.50 | 574.99 | 569.61 | 570.30 | 570.30 | -0.64% | 24 |