MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
562.68
-3.91 (-0.69%)
May 28, 2025, 4:00 PM - Market closed

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 2025497.28521.35486.74506.56504.97-0.17%1,092,238
Apr 4, 2025533.09533.26507.14507.44505.85-6.75%1,194,650
Apr 3, 2025561.58564.21543.67544.18542.47-5.52%631,676
Apr 2, 2025561.97576.72561.29575.96574.151.53%481,961
Apr 1, 2025564.18570.40560.71567.30565.520.32%550,131
Mar 31, 2025554.09567.28550.05565.50563.731.26%569,440
Mar 28, 2025566.06569.57555.07558.47556.72-1.29%390,034
Mar 27, 2025570.24571.00563.88565.77564.00-0.65%453,910
Mar 26, 2025574.73578.93565.55569.47567.68-0.89%455,204
Mar 25, 2025569.06576.54564.20574.61572.811.38%409,807
Mar 24, 2025569.86574.04565.20566.79565.010.75%476,967
Mar 21, 2025561.97563.73554.75562.56560.80-0.61%822,848
Mar 20, 2025565.33571.94562.52565.99564.22-0.77%580,550
Mar 19, 2025567.85573.69562.08570.41568.620.30%522,051
Mar 18, 2025566.47571.51564.84568.70566.920.48%555,176