MSCI Inc. (LON:0A8Y)
London · Delayed Price · Currency is GBP · Price in USD 545.00
+7.70 (1.43%)
At close: Feb 20, 2026
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 541.12 | 551.74 | 533.75 | 545.00 | 545.00 | 1.43% | 625 |
| Feb 19, 2026 | 537.42 | 553.00 | 537.00 | 537.30 | 537.30 | -1.05% | 422 |
| Feb 18, 2026 | 522.51 | 544.86 | 522.51 | 542.99 | 542.99 | 4.48% | 408 |
| Feb 17, 2026 | 516.00 | 539.88 | 514.00 | 519.70 | 519.70 | -1.97% | 580 |
| Feb 13, 2026 | 527.22 | 536.39 | 514.71 | 530.14 | 530.14 | 1.89% | 507 |
| Feb 12, 2026 | 511.50 | 520.33 | 501.40 | 520.33 | 518.21 | 0.38% | 666 |
| Feb 11, 2026 | 517.87 | 528.68 | 502.12 | 518.36 | 516.25 | -1.67% | 1,221 |
| Feb 10, 2026 | 565.52 | 565.52 | 500.00 | 527.14 | 525.00 | -5.91% | 526 |
| Feb 9, 2026 | 578.04 | 578.04 | 550.62 | 560.28 | 558.00 | 0.58% | 326 |
| Feb 6, 2026 | 566.50 | 575.06 | 551.96 | 557.07 | 554.81 | -0.95% | 259 |
| Feb 5, 2026 | 571.02 | 592.96 | 553.20 | 562.39 | 560.10 | -1.26% | 1,892 |
| Feb 4, 2026 | 581.48 | 587.02 | 559.04 | 569.54 | 567.22 | -2.01% | 1,012 |
| Feb 3, 2026 | 630.00 | 630.00 | 574.19 | 581.24 | 578.88 | -7.04% | 1,681 |
| Feb 2, 2026 | 609.22 | 625.25 | 600.71 | 625.25 | 622.71 | 3.05% | 280 |
| Jan 30, 2026 | 609.00 | 619.97 | 596.08 | 606.75 | 604.28 | 0.56% | 219 |
| Jan 29, 2026 | 606.00 | 622.15 | 600.12 | 603.35 | 600.90 | -0.47% | 195 |
| Jan 28, 2026 | 583.69 | 620.00 | 551.99 | 606.20 | 603.73 | 3.68% | 378 |
| Jan 27, 2026 | 598.77 | 598.77 | 577.99 | 584.71 | 582.33 | -1.51% | 71 |
| Jan 26, 2026 | 584.00 | 596.75 | 584.00 | 593.69 | 591.28 | 1.05% | 115 |
| Jan 23, 2026 | 591.30 | 598.00 | 583.88 | 587.50 | 585.11 | -0.50% | 93 |
| Jan 22, 2026 | 594.85 | 597.31 | 585.44 | 590.48 | 588.08 | 0.11% | 83 |
| Jan 21, 2026 | 590.21 | 592.61 | 580.70 | 589.81 | 587.41 | 1.19% | 116 |
| Jan 20, 2026 | 593.51 | 600.00 | 582.53 | 582.86 | 580.49 | -3.29% | 1,323 |
| Jan 16, 2026 | 599.16 | 605.34 | 593.13 | 602.70 | 600.25 | 1.49% | 180 |
| Jan 15, 2026 | 596.78 | 600.14 | 590.63 | 593.88 | 591.46 | 0.42% | 283 |
| Jan 14, 2026 | 582.50 | 593.62 | 579.46 | 591.38 | 588.98 | 1.96% | 125 |
| Jan 13, 2026 | 585.99 | 587.14 | 575.05 | 580.01 | 577.65 | -0.72% | 177 |
| Jan 12, 2026 | 582.12 | 584.33 | 567.90 | 584.20 | 581.83 | 0.49% | 47 |
| Jan 9, 2026 | 581.73 | 588.08 | 576.86 | 581.38 | 579.02 | -0.19% | 133 |
| Jan 8, 2026 | 575.95 | 583.55 | 572.91 | 582.46 | 580.09 | -0.51% | 175 |
| Jan 7, 2026 | 586.27 | 592.31 | 583.59 | 585.43 | 583.05 | 0.42% | 150 |
| Jan 6, 2026 | 579.84 | 584.88 | 570.00 | 583.01 | 580.64 | -0.02% | 113 |
| Jan 5, 2026 | 565.24 | 583.20 | 557.00 | 583.10 | 580.73 | 3.29% | 531 |
| Jan 2, 2026 | 576.11 | 581.18 | 562.21 | 564.51 | 562.21 | -2.62% | 144 |
| Dec 31, 2025 | 586.32 | 586.32 | 576.43 | 579.68 | 577.32 | -0.49% | 9 |
| Dec 30, 2025 | 585.67 | 589.86 | 581.37 | 582.51 | 580.14 | -0.43% | 88 |
| Dec 29, 2025 | 586.00 | 590.97 | 580.90 | 585.03 | 582.65 | 0.62% | 89 |
| Dec 24, 2025 | 580.76 | 584.49 | 569.99 | 581.41 | 579.05 | 0.61% | 64 |
| Dec 23, 2025 | 577.24 | 579.40 | 568.96 | 577.91 | 575.56 | -0.15% | 49 |
| Dec 22, 2025 | 562.00 | 580.42 | 562.00 | 578.77 | 576.41 | 1.54% | 108 |
| Dec 19, 2025 | 560.00 | 571.35 | 553.54 | 569.99 | 567.67 | 0.89% | 389 |
| Dec 18, 2025 | 558.99 | 570.21 | 557.55 | 564.97 | 562.67 | 0.85% | 163 |
| Dec 17, 2025 | 544.31 | 567.30 | 544.31 | 560.20 | 557.92 | 1.90% | 114 |
| Dec 16, 2025 | 554.31 | 556.96 | 549.52 | 549.77 | 547.53 | -0.82% | 118 |
| Dec 15, 2025 | 549.96 | 556.46 | 549.96 | 554.31 | 552.06 | 0.94% | 358 |
| Dec 12, 2025 | 551.58 | 553.55 | 547.21 | 549.15 | 546.91 | -0.04% | 1,798 |
| Dec 11, 2025 | 538.39 | 550.31 | 531.55 | 549.34 | 547.11 | 1.96% | 53 |
| Dec 10, 2025 | 538.57 | 541.59 | 530.27 | 538.80 | 536.61 | -0.14% | 143 |
| Dec 9, 2025 | 538.00 | 543.65 | 536.64 | 539.56 | 537.37 | 0.82% | 535 |
| Dec 8, 2025 | 541.59 | 543.64 | 535.03 | 535.16 | 532.99 | -0.22% | 91 |