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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 20, 2025 | 569.29 | 574.18 | 567.29 | 571.21 | 571.21 | -0.25% | 508,004 |
May 19, 2025 | 568.06 | 575.05 | 567.79 | 572.65 | 572.65 | 0.08% | 284,016 |
May 16, 2025 | 574.71 | 578.43 | 567.82 | 572.22 | 572.22 | -0.55% | 786,870 |
May 15, 2025 | 565.68 | 576.77 | 565.68 | 575.41 | 573.61 | 1.56% | 608,313 |
May 14, 2025 | 564.67 | 567.74 | 561.57 | 566.58 | 564.80 | 0.48% | 445,153 |
May 13, 2025 | 569.13 | 574.54 | 562.29 | 563.87 | 562.10 | -0.90% | 512,780 |
May 12, 2025 | 569.62 | 569.97 | 558.41 | 568.97 | 567.19 | 2.23% | 431,558 |
May 9, 2025 | 559.26 | 561.13 | 554.72 | 556.56 | 554.82 | -0.25% | 379,902 |
May 8, 2025 | 554.29 | 563.17 | 552.92 | 557.98 | 556.23 | 0.96% | 526,061 |
May 7, 2025 | 545.59 | 554.31 | 545.59 | 552.67 | 550.94 | 1.38% | 339,757 |
May 6, 2025 | 545.57 | 550.91 | 542.39 | 545.17 | 543.46 | -0.95% | 438,267 |
May 5, 2025 | 552.37 | 557.86 | 549.49 | 550.41 | 548.68 | -0.97% | 328,459 |
May 2, 2025 | 554.50 | 558.72 | 550.65 | 555.82 | 554.08 | 1.79% | 389,901 |
May 1, 2025 | 543.00 | 552.29 | 539.67 | 546.07 | 544.36 | 0.18% | 430,385 |
Apr 30, 2025 | 536.99 | 546.53 | 531.27 | 545.11 | 543.40 | 0.86% | 600,760 |
Apr 29, 2025 | 536.53 | 542.90 | 531.41 | 540.46 | 538.77 | 1.03% | 350,520 |
Apr 28, 2025 | 534.68 | 539.20 | 529.43 | 534.95 | 533.27 | -0.08% | 433,222 |
Apr 25, 2025 | 532.97 | 537.75 | 528.67 | 535.36 | 533.68 | 0.90% | 504,536 |
Apr 24, 2025 | 535.91 | 538.43 | 529.00 | 530.60 | 528.94 | -0.53% | 689,677 |
Apr 23, 2025 | 548.21 | 559.99 | 531.79 | 533.41 | 531.74 | -0.94% | 940,917 |
Apr 22, 2025 | 521.65 | 540.61 | 516.29 | 538.48 | 536.79 | 0.94% | 818,357 |
Apr 21, 2025 | 539.27 | 542.68 | 525.77 | 533.48 | 531.81 | -2.45% | 917,272 |
Apr 17, 2025 | 547.53 | 555.04 | 543.00 | 546.89 | 545.18 | 0.80% | 508,688 |
Apr 16, 2025 | 551.27 | 556.16 | 538.75 | 542.56 | 540.86 | -2.52% | 418,656 |
Apr 15, 2025 | 553.91 | 562.02 | 552.31 | 556.57 | 554.83 | 0.97% | 361,994 |
Apr 14, 2025 | 551.35 | 557.89 | 547.74 | 551.25 | 549.52 | 1.76% | 484,223 |
Apr 11, 2025 | 524.02 | 546.04 | 521.66 | 541.70 | 540.00 | 2.64% | 464,561 |
Apr 10, 2025 | 537.49 | 538.31 | 509.83 | 527.77 | 526.12 | -3.92% | 525,828 |
Apr 9, 2025 | 500.00 | 550.92 | 495.28 | 549.33 | 547.61 | 8.36% | 935,757 |
Apr 8, 2025 | 523.40 | 531.66 | 496.85 | 506.97 | 505.38 | 0.08% | 852,934 |
Apr 7, 2025 | 497.28 | 521.35 | 486.74 | 506.56 | 504.97 | -0.17% | 1,092,238 |
Apr 4, 2025 | 533.09 | 533.26 | 507.14 | 507.44 | 505.85 | -6.75% | 1,194,650 |
Apr 3, 2025 | 561.58 | 564.21 | 543.67 | 544.18 | 542.47 | -5.52% | 631,676 |
Apr 2, 2025 | 561.97 | 576.72 | 561.29 | 575.96 | 574.15 | 1.53% | 481,961 |
Apr 1, 2025 | 564.18 | 570.40 | 560.71 | 567.30 | 565.52 | 0.32% | 550,131 |
Mar 31, 2025 | 554.09 | 567.28 | 550.05 | 565.50 | 563.73 | 1.26% | 569,440 |
Mar 28, 2025 | 566.06 | 569.57 | 555.07 | 558.47 | 556.72 | -1.29% | 390,034 |
Mar 27, 2025 | 570.24 | 571.00 | 563.88 | 565.77 | 564.00 | -0.65% | 453,910 |
Mar 26, 2025 | 574.73 | 578.93 | 565.55 | 569.47 | 567.68 | -0.89% | 455,204 |
Mar 25, 2025 | 569.06 | 576.54 | 564.20 | 574.61 | 572.81 | 1.38% | 409,807 |
Mar 24, 2025 | 569.86 | 574.04 | 565.20 | 566.79 | 565.01 | 0.75% | 476,967 |
Mar 21, 2025 | 561.97 | 563.73 | 554.75 | 562.56 | 560.80 | -0.61% | 822,848 |
Mar 20, 2025 | 565.33 | 571.94 | 562.52 | 565.99 | 564.22 | -0.77% | 580,550 |
Mar 19, 2025 | 567.85 | 573.69 | 562.08 | 570.41 | 568.62 | 0.30% | 522,051 |
Mar 18, 2025 | 566.47 | 571.51 | 564.84 | 568.70 | 566.92 | 0.48% | 555,176 |