MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
551.21
-4.61 (-0.83%)
May 5, 2025, 4:00 PM EDT - Market closed
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 552.37 | 557.86 | 549.49 | 550.41 | 550.41 | -0.97% | 328,432 |
| May 2, 2025 | 554.50 | 558.72 | 550.65 | 555.82 | 555.82 | 1.79% | 389,901 |
| May 1, 2025 | 543.00 | 552.29 | 539.67 | 546.07 | 546.07 | 0.18% | 430,385 |
| Apr 30, 2025 | 536.99 | 546.53 | 531.27 | 545.11 | 545.11 | 0.86% | 600,760 |
| Apr 29, 2025 | 536.53 | 542.90 | 531.41 | 540.46 | 540.46 | 1.03% | 350,520 |
| Apr 28, 2025 | 534.68 | 539.20 | 529.43 | 534.95 | 534.95 | -0.08% | 433,222 |
| Apr 25, 2025 | 532.97 | 537.75 | 528.67 | 535.36 | 535.36 | 0.90% | 504,536 |
| Apr 24, 2025 | 535.91 | 538.43 | 529.00 | 530.60 | 530.60 | -0.53% | 689,677 |
| Apr 23, 2025 | 548.21 | 559.99 | 531.79 | 533.41 | 533.41 | -0.94% | 940,917 |
| Apr 22, 2025 | 521.65 | 540.61 | 516.29 | 538.48 | 538.48 | 0.94% | 818,357 |
| Apr 21, 2025 | 539.27 | 542.68 | 525.77 | 533.48 | 533.48 | -2.45% | 917,272 |
| Apr 17, 2025 | 547.53 | 555.04 | 543.00 | 546.89 | 546.89 | 0.80% | 508,688 |
| Apr 16, 2025 | 551.27 | 556.16 | 538.75 | 542.56 | 542.56 | -2.52% | 418,656 |
| Apr 15, 2025 | 553.91 | 562.02 | 552.31 | 556.57 | 556.57 | 0.97% | 361,994 |
| Apr 14, 2025 | 551.35 | 557.89 | 547.74 | 551.25 | 551.25 | 1.76% | 484,223 |
| Apr 11, 2025 | 524.02 | 546.04 | 521.66 | 541.70 | 541.70 | 2.64% | 464,561 |
| Apr 10, 2025 | 537.49 | 538.31 | 509.83 | 527.77 | 527.77 | -3.92% | 525,828 |
| Apr 9, 2025 | 500.00 | 550.92 | 495.28 | 549.33 | 549.33 | 8.36% | 935,757 |
| Apr 8, 2025 | 523.40 | 531.66 | 496.85 | 506.97 | 506.97 | 0.08% | 852,934 |
| Apr 7, 2025 | 497.28 | 521.35 | 486.74 | 506.56 | 506.56 | -0.17% | 1,092,238 |
| Apr 4, 2025 | 533.09 | 533.26 | 507.14 | 507.44 | 507.44 | -6.75% | 1,194,650 |
| Apr 3, 2025 | 561.58 | 564.21 | 543.67 | 544.18 | 544.18 | -5.52% | 631,676 |
| Apr 2, 2025 | 561.97 | 576.72 | 561.29 | 575.96 | 575.96 | 1.53% | 481,961 |
| Apr 1, 2025 | 564.18 | 570.40 | 560.71 | 567.30 | 567.30 | 0.32% | 550,131 |
| Mar 31, 2025 | 554.09 | 567.28 | 550.05 | 565.50 | 565.50 | 1.26% | 569,440 |
| Mar 28, 2025 | 566.06 | 569.57 | 555.07 | 558.47 | 558.47 | -1.29% | 390,034 |
| Mar 27, 2025 | 570.24 | 571.00 | 563.88 | 565.77 | 565.77 | -0.65% | 453,910 |
| Mar 26, 2025 | 574.73 | 578.93 | 565.55 | 569.47 | 569.47 | -0.89% | 455,204 |
| Mar 25, 2025 | 569.06 | 576.54 | 564.20 | 574.61 | 574.61 | 1.38% | 409,807 |
| Mar 24, 2025 | 569.86 | 574.04 | 565.20 | 566.79 | 566.79 | 0.75% | 476,967 |
| Mar 21, 2025 | 561.97 | 563.73 | 554.75 | 562.56 | 562.56 | -0.61% | 822,848 |
| Mar 20, 2025 | 565.33 | 571.94 | 562.52 | 565.99 | 565.99 | -0.77% | 580,550 |
| Mar 19, 2025 | 567.85 | 573.69 | 562.08 | 570.41 | 570.41 | 0.30% | 522,051 |
| Mar 18, 2025 | 566.47 | 571.51 | 564.84 | 568.70 | 568.70 | 0.48% | 555,176 |
| Mar 17, 2025 | 552.70 | 569.09 | 552.10 | 565.97 | 565.97 | 2.03% | 343,067 |
| Mar 14, 2025 | 547.12 | 556.69 | 544.42 | 554.71 | 554.71 | 2.45% | 405,769 |
| Mar 13, 2025 | 544.02 | 547.32 | 537.13 | 541.46 | 541.46 | -0.66% | 650,779 |
| Mar 12, 2025 | 545.21 | 549.17 | 538.50 | 545.07 | 545.07 | 0.62% | 662,892 |
| Mar 11, 2025 | 543.20 | 549.23 | 535.92 | 541.72 | 541.72 | -0.66% | 846,602 |
| Mar 10, 2025 | 555.00 | 556.50 | 539.51 | 545.34 | 545.34 | -2.95% | 819,372 |
| Mar 7, 2025 | 565.32 | 566.92 | 553.35 | 561.89 | 561.89 | -0.78% | 710,382 |
| Mar 6, 2025 | 566.07 | 573.59 | 561.73 | 566.28 | 566.28 | -1.17% | 649,020 |
| Mar 5, 2025 | 567.85 | 574.56 | 561.59 | 572.99 | 572.99 | 0.95% | 614,788 |
| Mar 4, 2025 | 586.59 | 586.59 | 560.66 | 567.62 | 567.62 | -3.59% | 674,839 |
| Mar 3, 2025 | 590.51 | 598.71 | 585.95 | 588.76 | 588.76 | -0.30% | 507,509 |
| Feb 28, 2025 | 585.29 | 590.51 | 580.65 | 590.51 | 590.51 | 1.59% | 570,658 |
| Feb 27, 2025 | 579.60 | 589.00 | 579.60 | 581.27 | 581.27 | 0.32% | 456,150 |
| Feb 26, 2025 | 583.41 | 587.00 | 577.88 | 579.44 | 579.44 | -0.87% | 397,156 |
| Feb 25, 2025 | 580.53 | 586.54 | 578.64 | 584.54 | 584.54 | 1.92% | 723,398 |
| Feb 24, 2025 | 578.31 | 582.94 | 568.88 | 573.55 | 573.55 | -0.83% | 627,030 |