Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
545.26
-3.29 (-0.60%)
Jun 18, 2025, 11:35 AM - Market open

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025547.28548.23540.86546.91--0.30%75,431
Jun 17, 2025543.50549.30543.50548.55548.550.22%414,822
Jun 16, 2025546.27551.77545.82547.37547.370.85%375,488
Jun 13, 2025549.64550.99540.34542.73542.73-2.24%465,519
Jun 12, 2025552.25555.25547.85555.19555.190.14%410,982
Jun 11, 2025557.62560.59553.03554.42554.42-0.61%566,698
Jun 10, 2025558.96563.26556.09557.84557.84-0.03%500,376
Jun 9, 2025567.78569.22557.31558.00558.00-1.87%526,494
Jun 6, 2025566.40569.75564.56568.64568.640.81%251,404
Jun 5, 2025568.93568.93561.15564.07564.07-0.50%348,317
Jun 4, 2025568.19569.73565.35566.91566.910.09%264,636
Jun 3, 2025562.60567.37554.38566.41566.410.39%338,546
Jun 2, 2025557.65564.36544.55564.20564.200.03%299,090
May 30, 2025566.00566.00556.89564.02564.02-0.35%631,875
May 29, 2025565.00567.23560.74566.00566.000.59%531,852
May 28, 2025566.10569.54562.50562.68562.68-0.69%359,492
May 27, 2025563.76568.05560.20566.59566.591.42%433,477
May 23, 2025558.12562.20556.66558.67558.67-0.92%226,488
May 22, 2025559.52566.80556.44563.88563.880.67%435,576
May 21, 2025567.91570.68559.46560.10560.10-1.94%509,418
May 20, 2025569.29574.18567.29571.21571.21-0.25%508,004
May 19, 2025568.06575.05567.79572.65572.650.08%284,016
May 16, 2025574.71578.43567.82572.22572.22-0.55%786,870
May 15, 2025565.68576.77565.68575.41573.611.56%608,313
May 14, 2025564.67567.74561.57566.58564.800.48%445,153
May 13, 2025569.13574.54562.29563.87562.10-0.90%512,780
May 12, 2025569.62569.97558.41568.97567.192.23%431,558
May 9, 2025559.26561.13554.72556.56554.82-0.25%379,902
May 8, 2025554.29563.17552.92557.98556.230.96%526,061
May 7, 2025545.59554.31545.59552.67550.941.38%339,757
May 6, 2025545.57550.91542.39545.17543.46-0.95%438,267
May 5, 2025552.37557.86549.49550.41548.68-0.97%328,459
May 2, 2025554.50558.72550.65555.82554.081.79%389,901
May 1, 2025543.00552.29539.67546.07544.360.18%430,385
Apr 30, 2025536.99546.53531.27545.11543.400.86%600,760
Apr 29, 2025536.53542.90531.41540.46538.771.03%350,520
Apr 28, 2025534.68539.20529.43534.95533.27-0.08%433,222
Apr 25, 2025532.97537.75528.67535.36533.680.90%504,536
Apr 24, 2025535.91538.43529.00530.60528.94-0.53%689,677
Apr 23, 2025548.21559.99531.79533.41531.74-0.94%940,917
Apr 22, 2025521.65540.61516.29538.48536.790.94%818,357
Apr 21, 2025539.27542.68525.77533.48531.81-2.45%917,272
Apr 17, 2025547.53555.04543.00546.89545.180.80%508,688
Apr 16, 2025551.27556.16538.75542.56540.86-2.52%418,656
Apr 15, 2025553.91562.02552.31556.57554.830.97%361,994
Apr 14, 2025551.35557.89547.74551.25549.521.76%484,223
Apr 11, 2025524.02546.04521.66541.70540.002.64%464,561
Apr 10, 2025537.49538.31509.83527.77526.12-3.92%525,828
Apr 9, 2025500.00550.92495.28549.33547.618.36%935,757
Apr 8, 2025523.40531.66496.85506.97505.380.08%852,934