MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
566.94
-2.17 (-0.38%)
At close: Oct 8, 2025, 4:00 PM EDT
567.06
+0.12 (0.02%)
After-hours: Oct 8, 2025, 4:00 PM EDT
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 567.65 | 573.63 | 563.92 | 568.92 | - | -0.03% | 112,625 |
| Oct 7, 2025 | 562.99 | 572.40 | 558.06 | 569.11 | 569.11 | 0.76% | 324,451 |
| Oct 6, 2025 | 564.06 | 568.20 | 557.73 | 564.81 | 564.81 | 0.84% | 396,859 |
| Oct 3, 2025 | 560.50 | 563.45 | 555.00 | 560.12 | 560.12 | -0.12% | 386,945 |
| Oct 2, 2025 | 550.87 | 562.64 | 545.01 | 560.77 | 560.77 | 1.48% | 660,029 |
| Oct 1, 2025 | 567.01 | 568.34 | 550.16 | 552.59 | 552.59 | -2.61% | 522,838 |
| Sep 30, 2025 | 566.64 | 571.87 | 562.86 | 567.41 | 567.41 | -0.26% | 460,715 |
| Sep 29, 2025 | 566.85 | 571.37 | 563.84 | 568.90 | 568.90 | 0.62% | 507,805 |
| Sep 26, 2025 | 565.82 | 572.79 | 564.13 | 565.42 | 565.42 | 0.13% | 579,929 |
| Sep 25, 2025 | 564.00 | 566.64 | 559.05 | 564.66 | 564.66 | -0.31% | 484,848 |
| Sep 24, 2025 | 566.00 | 567.93 | 558.32 | 566.42 | 566.42 | -0.44% | 710,883 |
| Sep 23, 2025 | 566.00 | 570.97 | 565.62 | 568.94 | 568.94 | 0.15% | 650,819 |
| Sep 22, 2025 | 559.00 | 571.73 | 557.00 | 568.06 | 568.06 | 1.48% | 838,721 |
| Sep 19, 2025 | 557.96 | 562.79 | 555.00 | 559.75 | 559.75 | 0.68% | 1,237,064 |
| Sep 18, 2025 | 579.31 | 579.99 | 548.09 | 555.98 | 555.98 | -3.92% | 1,599,019 |
| Sep 17, 2025 | 568.81 | 585.40 | 568.81 | 578.64 | 578.64 | 2.05% | 875,452 |
| Sep 16, 2025 | 576.15 | 580.04 | 562.90 | 567.02 | 567.02 | -1.66% | 566,601 |
| Sep 15, 2025 | 584.15 | 584.34 | 574.95 | 576.61 | 576.61 | -1.14% | 1,255,962 |
| Sep 12, 2025 | 584.07 | 585.45 | 576.34 | 583.25 | 583.25 | -0.38% | 722,142 |
| Sep 11, 2025 | 565.71 | 585.84 | 564.81 | 585.48 | 585.48 | 3.96% | 477,035 |
| Sep 10, 2025 | 571.77 | 571.77 | 558.98 | 563.18 | 563.18 | -1.05% | 648,745 |
| Sep 9, 2025 | 571.99 | 574.50 | 567.90 | 569.16 | 569.16 | -0.94% | 671,176 |
| Sep 8, 2025 | 557.73 | 576.16 | 554.91 | 574.58 | 574.58 | 3.50% | 922,809 |
| Sep 5, 2025 | 558.36 | 561.59 | 554.00 | 555.15 | 555.15 | -0.37% | 626,844 |
| Sep 4, 2025 | 554.10 | 557.60 | 551.00 | 557.19 | 557.19 | 1.01% | 590,626 |
| Sep 3, 2025 | 552.60 | 558.44 | 549.09 | 551.61 | 551.61 | -0.42% | 898,649 |
| Sep 2, 2025 | 560.66 | 565.79 | 548.00 | 553.91 | 553.91 | -2.43% | 845,436 |
| Aug 29, 2025 | 568.80 | 571.64 | 565.53 | 567.72 | 567.72 | -0.15% | 499,006 |
| Aug 28, 2025 | 571.05 | 572.13 | 568.39 | 568.55 | 568.55 | -0.28% | 521,744 |
| Aug 27, 2025 | 571.49 | 575.27 | 569.71 | 570.15 | 570.15 | -0.22% | 333,064 |
| Aug 26, 2025 | 572.88 | 572.91 | 562.94 | 571.43 | 571.43 | -0.40% | 425,113 |
| Aug 25, 2025 | 573.46 | 577.45 | 569.93 | 573.72 | 573.72 | -0.19% | 532,526 |
| Aug 22, 2025 | 571.12 | 580.23 | 566.69 | 574.83 | 574.83 | 1.33% | 380,106 |
| Aug 21, 2025 | 570.61 | 572.12 | 565.99 | 567.27 | 567.27 | -1.22% | 535,635 |
| Aug 20, 2025 | 567.63 | 574.41 | 562.60 | 574.25 | 574.25 | 1.07% | 577,290 |
| Aug 19, 2025 | 556.00 | 570.01 | 555.33 | 568.16 | 568.16 | 2.25% | 685,213 |
| Aug 18, 2025 | 556.02 | 561.73 | 555.02 | 555.67 | 555.67 | -0.24% | 709,959 |
| Aug 15, 2025 | 564.26 | 566.85 | 555.96 | 557.02 | 557.02 | -1.54% | 372,334 |
| Aug 14, 2025 | 564.21 | 566.60 | 560.30 | 565.72 | 563.90 | -0.30% | 362,929 |
| Aug 13, 2025 | 554.00 | 567.89 | 552.49 | 567.43 | 565.60 | 3.14% | 542,957 |
| Aug 12, 2025 | 550.01 | 554.08 | 547.52 | 550.16 | 548.39 | 0.14% | 589,472 |
| Aug 11, 2025 | 547.16 | 555.71 | 547.16 | 549.39 | 547.62 | 0.50% | 588,011 |
| Aug 8, 2025 | 546.81 | 550.00 | 545.00 | 546.68 | 544.92 | 0.22% | 608,732 |
| Aug 7, 2025 | 553.09 | 555.00 | 541.50 | 545.49 | 543.73 | -0.51% | 499,701 |
| Aug 6, 2025 | 559.23 | 562.66 | 542.26 | 548.30 | 546.53 | -1.69% | 1,064,871 |
| Aug 5, 2025 | 572.15 | 575.96 | 557.62 | 557.73 | 555.93 | -2.50% | 1,089,948 |
| Aug 4, 2025 | 560.51 | 573.30 | 560.51 | 572.04 | 570.20 | 2.63% | 863,385 |
| Aug 1, 2025 | 559.14 | 563.61 | 552.39 | 557.40 | 555.61 | -0.71% | 1,053,066 |
| Jul 31, 2025 | 556.48 | 569.99 | 556.48 | 561.36 | 559.55 | 0.40% | 1,103,034 |
| Jul 30, 2025 | 555.07 | 563.79 | 554.63 | 559.15 | 557.35 | 0.35% | 994,528 |