Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
578.34
+3.99 (0.69%)
Feb 21, 2025, 4:00 PM EST - Market closed

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025573.19579.52571.34578.34578.340.69%565,167
Feb 20, 2025574.10575.50568.02574.35574.35-0.07%736,993
Feb 19, 2025571.09576.33567.40574.73574.730.36%608,994
Feb 18, 2025572.66575.69561.71572.69572.690.01%748,228
Feb 14, 2025573.86578.87571.44572.63572.630.06%453,875
Feb 13, 2025575.13576.27568.30572.30570.51-0.04%784,523
Feb 12, 2025572.24573.43567.05572.53570.74-0.83%634,525
Feb 11, 2025574.49582.22569.15577.31575.50-1.06%728,875
Feb 10, 2025582.05583.83575.59583.48581.650.71%547,419
Feb 7, 2025587.42588.06577.52579.39577.57-1.38%549,453
Feb 6, 2025587.08587.75579.48587.48585.640.92%570,221
Feb 5, 2025586.17588.19575.21582.12580.30-0.40%825,679
Feb 4, 2025580.20589.47578.80584.47582.640.35%855,711
Feb 3, 2025587.19592.95581.38582.43580.61-2.40%604,480
Jan 31, 2025590.85597.09586.04596.77594.901.02%735,896
Jan 30, 2025593.50603.75585.06590.73588.88-0.39%503,128
Jan 29, 2025595.95618.19572.27593.05591.19-5.62%1,061,433
Jan 28, 2025622.54634.99619.33628.34626.370.74%514,796
Jan 27, 2025615.97625.44613.07623.73621.780.48%400,454
Jan 24, 2025613.38622.97612.20620.72618.780.77%369,259
Jan 23, 2025615.37616.00609.77615.96614.030.48%574,312
Jan 22, 2025615.94618.76611.29613.00611.08-0.71%406,662
Jan 21, 2025604.96618.61604.96617.38615.450.88%676,075
Jan 17, 2025612.76617.19609.02612.02610.100.34%311,715
Jan 16, 2025603.44610.89598.74609.97608.061.49%425,388
Jan 15, 2025596.67602.71593.32601.00599.122.59%504,136
Jan 14, 2025582.67587.47579.46585.80583.960.91%446,890
Jan 13, 2025574.00581.67570.25580.52578.700.83%410,440
Jan 10, 2025589.53595.00573.70575.73573.93-4.40%447,952
Jan 8, 2025588.05602.30586.11602.23600.341.84%417,300
Jan 7, 2025594.51597.70588.05591.33589.48-0.89%445,396
Jan 6, 2025601.48604.93596.54596.66594.79-0.80%359,569
Jan 3, 2025597.88602.94595.94601.48599.600.73%243,759
Jan 2, 2025601.50603.76595.09597.13595.26-0.48%390,340
Dec 31, 2024601.23606.23598.13600.01598.130.06%223,964
Dec 30, 2024602.07602.26595.07599.65597.77-1.63%358,415
Dec 27, 2024607.00611.93603.33609.59607.68-0.23%245,464
Dec 26, 2024604.86613.56604.86610.97609.060.50%221,117
Dec 24, 2024607.31607.91602.99607.91606.010.41%157,410
Dec 23, 2024601.67607.10598.96605.42603.520.10%302,946
Dec 20, 2024597.48606.74596.16604.80602.910.70%828,465
Dec 19, 2024596.19606.20593.26600.58598.700.45%508,483
Dec 18, 2024619.06620.30597.30597.90596.03-2.22%715,457
Dec 17, 2024617.67619.44610.39611.50609.58-1.11%555,060
Dec 16, 2024625.04627.29617.03618.38616.44-1.08%506,650
Dec 13, 2024635.00636.22620.32625.10623.14-1.71%380,860
Dec 12, 2024638.94642.45634.06635.99634.001.01%430,381
Dec 11, 2024631.51638.76629.03629.61627.640.10%455,137
Dec 10, 2024617.90635.74617.33629.01627.041.70%483,954
Dec 9, 2024618.54620.98612.23618.50616.560.21%323,882
Dec 6, 2024609.17619.75609.17617.18615.251.19%484,447
Dec 5, 2024610.26616.39608.72609.91608.00-0.98%401,955
Dec 4, 2024605.82617.48605.82615.93614.001.29%371,916
Dec 3, 2024608.58613.64607.18608.10606.19-0.14%307,877
Dec 2, 2024608.01610.06601.76608.97607.06-0.11%347,262
Nov 29, 2024605.17611.08605.17609.63607.720.77%204,350
Nov 27, 2024604.20607.41601.18604.96603.060.50%345,537
Nov 26, 2024593.69603.07592.46601.96600.071.56%362,343
Nov 25, 2024592.75596.55589.59592.73590.870.54%575,642
Nov 22, 2024579.23590.61578.88589.57587.721.42%437,014
Nov 21, 2024587.99587.99580.02581.34579.52-0.11%685,575
Nov 20, 2024600.93603.32576.88582.00580.18-2.53%888,879
Nov 19, 2024591.56602.05590.00597.13595.260.68%457,235
Nov 18, 2024592.36595.22590.14593.12591.26-0.12%653,251
Nov 15, 2024599.44603.73593.35593.86592.00-2.03%525,037
Nov 14, 2024608.41616.97605.04606.14602.62-0.72%354,511
Nov 13, 2024605.07621.46604.42610.53606.981.31%583,511
Nov 12, 2024595.91606.01594.15602.64599.140.90%404,383
Nov 11, 2024594.59602.90594.32597.25593.780.55%441,551
Nov 8, 2024577.47596.71575.63594.00590.553.19%781,469
Nov 7, 2024579.24579.63572.03575.66572.310.15%658,188
Nov 6, 2024593.07595.00559.63574.82571.48-2.29%1,254,599
Nov 5, 2024590.42596.61585.10588.32584.90-0.17%537,856
Nov 4, 2024577.50590.46575.31589.34585.921.97%387,017
Nov 1, 2024570.65578.93570.19577.95574.591.18%369,472
Oct 31, 2024570.30577.45569.00571.20567.880.37%545,300
Oct 30, 2024582.01588.47565.82569.09565.78-1.70%747,111
Oct 29, 2024609.40631.70573.37578.93575.57-2.74%1,462,461
Oct 28, 2024593.07596.58590.40595.27591.811.11%490,871
Oct 25, 2024594.03595.86585.33588.72585.30-0.26%391,573
Oct 24, 2024593.77596.03585.54590.25586.82-1.03%365,425
Oct 23, 2024603.00605.00592.64596.38592.91-1.27%281,151
Oct 22, 2024600.00605.27597.73604.08600.570.04%253,692
Oct 21, 2024602.75607.71598.81603.81600.30-0.69%344,010
Oct 18, 2024606.44610.81603.69608.02604.490.36%267,802
Oct 17, 2024611.28613.99605.78605.81602.29-0.28%232,318
Oct 16, 2024611.48614.96602.95607.51603.98-0.94%274,206
Oct 15, 2024614.00617.18610.93613.30609.740.98%333,588
Oct 14, 2024606.01609.95604.64607.36603.830.29%278,753
Oct 11, 2024600.11605.90600.03605.59602.071.03%256,535
Oct 10, 2024604.76606.25598.59599.43595.95-0.83%246,321
Oct 9, 2024601.58611.19597.56604.43600.921.27%404,717
Oct 8, 2024590.43599.25585.21596.83593.362.11%411,461
Oct 7, 2024586.70588.49582.86584.49581.09-0.89%355,415
Oct 4, 2024592.00596.72583.84589.72586.290.24%436,073
Oct 3, 2024586.95590.40583.58588.31584.89-0.35%542,604
Oct 2, 2024579.73590.77579.35590.37586.942.54%401,518
Oct 1, 2024583.50583.50568.98575.75572.40-1.23%365,746
Sep 30, 2024576.06583.95573.21582.93579.541.18%339,573
Sep 27, 2024569.63577.89569.63576.15572.801.57%560,539