MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
557.40
-3.96 (-0.71%)
At close: Aug 1, 2025, 4:00 PM
557.53
+0.13 (0.02%)
After-hours: Aug 1, 2025, 7:28 PM EDT
MSCI Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 559.14 | 563.61 | 552.39 | 557.40 | 557.40 | -0.71% | 1,052,900 |
Jul 31, 2025 | 556.48 | 569.99 | 556.48 | 561.36 | 561.36 | 0.40% | 1,103,034 |
Jul 30, 2025 | 555.07 | 563.79 | 554.63 | 559.15 | 559.15 | 0.35% | 994,528 |
Jul 29, 2025 | 557.61 | 561.00 | 552.88 | 557.21 | 557.21 | 0.80% | 1,162,222 |
Jul 28, 2025 | 542.46 | 556.91 | 541.12 | 552.79 | 552.79 | 1.19% | 1,668,705 |
Jul 25, 2025 | 546.49 | 551.42 | 544.50 | 546.29 | 546.29 | 0.55% | 998,981 |
Jul 24, 2025 | 532.31 | 547.87 | 531.79 | 543.31 | 543.31 | 2.35% | 1,252,052 |
Jul 23, 2025 | 534.77 | 538.99 | 525.00 | 530.86 | 530.86 | 0.83% | 1,930,956 |
Jul 22, 2025 | 565.01 | 571.53 | 525.34 | 526.48 | 526.48 | -8.91% | 2,464,297 |
Jul 21, 2025 | 582.58 | 582.95 | 574.57 | 577.97 | 577.97 | 0.01% | 1,065,722 |
Jul 18, 2025 | 580.63 | 584.56 | 576.77 | 577.94 | 577.94 | -0.39% | 584,883 |
Jul 17, 2025 | 575.00 | 581.82 | 569.41 | 580.18 | 580.18 | 1.41% | 647,016 |
Jul 16, 2025 | 564.80 | 573.39 | 558.64 | 572.13 | 572.13 | 1.60% | 841,261 |
Jul 15, 2025 | 571.51 | 576.06 | 563.11 | 563.13 | 563.13 | -1.32% | 403,320 |
Jul 14, 2025 | 565.61 | 576.55 | 562.93 | 570.66 | 570.66 | 0.90% | 519,960 |
Jul 11, 2025 | 576.56 | 578.80 | 563.31 | 565.56 | 565.56 | -2.60% | 635,347 |
Jul 10, 2025 | 580.92 | 586.88 | 579.83 | 580.66 | 580.66 | -0.20% | 332,331 |
Jul 9, 2025 | 582.85 | 586.35 | 579.45 | 581.81 | 581.81 | 0.14% | 349,944 |
Jul 8, 2025 | 591.36 | 593.27 | 577.10 | 580.97 | 580.97 | -1.20% | 541,078 |
Jul 7, 2025 | 587.79 | 590.48 | 583.18 | 588.00 | 588.00 | 0.04% | 373,752 |
Jul 3, 2025 | 586.50 | 589.55 | 580.00 | 587.74 | 587.74 | 0.84% | 268,232 |
Jul 2, 2025 | 577.36 | 586.35 | 577.36 | 582.85 | 582.85 | 0.26% | 466,747 |
Jul 1, 2025 | 574.40 | 583.63 | 570.00 | 581.34 | 581.34 | 0.80% | 456,829 |
Jun 30, 2025 | 575.82 | 579.07 | 569.43 | 576.74 | 576.74 | 0.06% | 584,621 |
Jun 27, 2025 | 569.57 | 577.50 | 568.14 | 576.41 | 576.41 | 1.90% | 879,942 |
Jun 26, 2025 | 570.75 | 571.57 | 564.33 | 565.69 | 565.69 | -0.75% | 584,460 |
Jun 25, 2025 | 574.14 | 574.47 | 560.35 | 569.99 | 569.99 | -0.99% | 562,220 |
Jun 24, 2025 | 561.36 | 577.58 | 560.36 | 575.69 | 575.69 | 3.71% | 672,288 |
Jun 23, 2025 | 543.66 | 555.56 | 539.65 | 555.12 | 555.12 | 1.90% | 867,338 |
Jun 20, 2025 | 546.00 | 547.52 | 541.47 | 544.78 | 544.78 | 0.19% | 666,136 |
Jun 18, 2025 | 547.28 | 550.68 | 540.86 | 543.72 | 543.72 | -0.88% | 551,602 |
Jun 17, 2025 | 543.50 | 549.30 | 543.50 | 548.55 | 548.55 | 0.22% | 414,822 |
Jun 16, 2025 | 546.27 | 551.77 | 545.82 | 547.37 | 547.37 | 0.85% | 375,488 |
Jun 13, 2025 | 549.64 | 550.99 | 540.34 | 542.73 | 542.73 | -2.24% | 465,519 |
Jun 12, 2025 | 552.25 | 555.25 | 547.85 | 555.19 | 555.19 | 0.14% | 410,982 |
Jun 11, 2025 | 557.62 | 560.59 | 553.03 | 554.42 | 554.42 | -0.61% | 566,698 |
Jun 10, 2025 | 558.96 | 563.26 | 556.09 | 557.84 | 557.84 | -0.03% | 500,376 |
Jun 9, 2025 | 567.78 | 569.22 | 557.31 | 558.00 | 558.00 | -1.87% | 526,494 |
Jun 6, 2025 | 566.40 | 569.75 | 564.56 | 568.64 | 568.64 | 0.81% | 251,404 |
Jun 5, 2025 | 568.93 | 568.93 | 561.15 | 564.07 | 564.07 | -0.50% | 348,317 |
Jun 4, 2025 | 568.19 | 569.73 | 565.35 | 566.91 | 566.91 | 0.09% | 264,636 |
Jun 3, 2025 | 562.60 | 567.37 | 554.38 | 566.41 | 566.41 | 0.39% | 338,546 |
Jun 2, 2025 | 557.65 | 564.36 | 544.55 | 564.20 | 564.20 | 0.03% | 299,090 |
May 30, 2025 | 566.00 | 566.00 | 556.89 | 564.02 | 564.02 | -0.35% | 631,875 |
May 29, 2025 | 565.00 | 567.23 | 560.74 | 566.00 | 566.00 | 0.59% | 531,852 |
May 28, 2025 | 566.10 | 569.54 | 562.50 | 562.68 | 562.68 | -0.69% | 359,492 |
May 27, 2025 | 563.76 | 568.05 | 560.20 | 566.59 | 566.59 | 1.42% | 433,477 |
May 23, 2025 | 558.12 | 562.20 | 556.66 | 558.67 | 558.67 | -0.92% | 226,488 |
May 22, 2025 | 559.52 | 566.80 | 556.44 | 563.88 | 563.88 | 0.67% | 435,576 |
May 21, 2025 | 567.91 | 570.68 | 559.46 | 560.10 | 560.10 | -1.94% | 509,418 |