MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 559.24
+1.85 (0.33%)
At close: Oct 3, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |