MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	524.32	534.04	520.19	526.06	526.06	0.74%	974,111
Feb 12, 2026	513.14	527.25	501.08	522.22	520.17	2.03%	1,155,669
Feb 11, 2026	517.80	520.33	502.31	511.84	509.83	-0.74%	1,228,891
Feb 10, 2026	546.01	558.69	513.03	515.66	513.64	-7.82%	1,259,277
Feb 9, 2026	557.00	568.48	550.34	559.39	557.19	0.29%	937,557
Feb 6, 2026	569.17	575.19	550.00	557.78	555.59	-1.43%	959,320
Feb 5, 2026	584.05	592.04	551.58	565.90	563.68	-0.90%	1,106,225
Feb 4, 2026	575.14	575.75	558.62	571.02	568.78	-1.80%	1,116,823
Feb 3, 2026	611.10	614.33	574.19	581.48	579.20	-6.93%	1,110,145
Feb 2, 2026	608.45	626.28	601.19	624.75	622.30	2.55%	767,496
Jan 30, 2026	605.54	612.97	602.95	609.22	606.83	0.16%	569,411
Jan 29, 2026	616.26	618.00	601.32	608.24	605.85	-1.08%	799,783
Jan 28, 2026	578.45	621.38	575.79	614.87	612.46	5.69%	995,586
Jan 27, 2026	592.53	595.44	577.74	581.75	579.47	-2.09%	550,725
Jan 26, 2026	590.37	598.24	589.39	594.16	591.83	0.75%	281,973
Jan 23, 2026	589.01	591.45	584.25	589.76	587.44	-0.25%	373,082
Jan 22, 2026	592.51	597.61	586.58	591.25	588.93	0.39%	375,091
Jan 21, 2026	587.36	595.65	585.77	588.97	586.66	0.81%	405,364
Jan 20, 2026	594.44	597.00	579.95	584.22	581.93	-3.05%	626,616
Jan 16, 2026	596.60	605.62	594.13	602.58	600.21	0.88%	509,475
Jan 15, 2026	597.49	599.18	591.35	597.31	594.97	0.42%	365,983
Jan 14, 2026	586.80	595.98	583.02	594.79	592.46	1.25%	365,184
Jan 13, 2026	585.30	589.93	575.23	587.44	585.13	0.17%	415,291
Jan 12, 2026	578.26	587.32	577.51	586.47	584.17	0.91%	233,631
Jan 9, 2026	581.40	585.27	578.25	581.16	578.88	-0.03%	228,778
Jan 8, 2026	578.07	588.55	576.67	581.33	579.05	0.46%	400,804
Jan 7, 2026	587.14	593.64	578.15	578.69	576.42	-1.41%	425,367
Jan 6, 2026	575.27	588.41	571.99	586.96	584.66	1.62%	331,495
Jan 5, 2026	558.26	584.20	557.00	577.60	575.33	2.18%	628,300
Jan 2, 2026	571.57	574.78	562.29	565.25	563.03	-1.48%	408,984
Dec 31, 2025	581.25	582.91	573.38	573.73	571.48	-1.46%	324,051
Dec 30, 2025	583.10	586.22	579.31	582.25	579.96	-0.60%	373,834
Dec 29, 2025	587.03	587.88	582.06	585.76	583.46	0.13%	320,696
Dec 26, 2025	582.88	585.99	580.68	584.99	582.69	0.56%	245,468
Dec 24, 2025	581.13	585.00	579.15	581.75	579.47	0.08%	143,471
Dec 23, 2025	577.37	581.79	573.32	581.30	579.02	0.81%	427,984
Dec 22, 2025	567.10	580.70	567.10	576.64	574.38	1.47%	520,602
Dec 19, 2025	559.27	571.92	559.27	568.28	566.05	1.05%	1,726,476
Dec 18, 2025	563.19	570.60	560.87	562.40	560.19	0.25%	800,476
Dec 17, 2025	551.16	568.28	550.53	560.97	558.77	1.77%	705,298
Dec 16, 2025	553.65	556.52	549.16	551.23	549.07	-0.41%	601,017
Dec 15, 2025	551.50	556.65	549.09	553.51	551.34	0.44%	709,173
Dec 12, 2025	552.26	555.95	546.09	551.09	548.93	0.27%	629,577
Dec 11, 2025	539.10	550.62	539.10	549.61	547.45	2.12%	685,290
Dec 10, 2025	536.26	541.73	530.41	538.19	536.08	0.18%	1,128,805
Dec 9, 2025	539.62	544.87	536.29	537.22	535.11	0.06%	598,859
Dec 8, 2025	535.69	540.55	534.56	536.90	534.79	-0.25%	899,921
Dec 5, 2025	540.00	544.14	531.49	538.26	536.15	-0.48%	797,661
Dec 4, 2025	545.12	550.00	538.26	540.85	538.73	-0.86%	816,252
Dec 3, 2025	546.11	553.44	545.00	545.56	543.42	-0.32%	994,782