MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
593.76
+46.90 (8.58%)
At close: Oct 28, 2025, 4:00 PM EDT
590.00
-3.76 (-0.63%)
After-hours: Oct 28, 2025, 7:28 PM EDT
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 553.92 | 594.38 | 550.93 | 593.76 | 593.76 | 8.58% | 1,465,579 |
| Oct 27, 2025 | 545.55 | 548.85 | 542.79 | 546.86 | 546.86 | 0.84% | 688,398 |
| Oct 24, 2025 | 543.60 | 547.88 | 538.79 | 542.29 | 542.29 | 0.66% | 394,370 |
| Oct 23, 2025 | 536.56 | 539.19 | 533.08 | 538.75 | 538.75 | 0.21% | 440,272 |
| Oct 22, 2025 | 539.83 | 545.74 | 535.99 | 537.61 | 537.61 | -0.51% | 514,582 |
| Oct 21, 2025 | 531.78 | 545.32 | 531.78 | 540.36 | 540.36 | 0.68% | 686,239 |
| Oct 20, 2025 | 528.68 | 538.61 | 525.31 | 536.70 | 536.70 | 0.44% | 603,297 |
| Oct 17, 2025 | 535.00 | 536.68 | 526.07 | 534.35 | 534.35 | 0.19% | 861,700 |
| Oct 16, 2025 | 550.18 | 550.18 | 531.78 | 533.34 | 533.34 | -2.92% | 773,251 |
| Oct 15, 2025 | 551.73 | 554.53 | 543.49 | 549.40 | 549.40 | -0.76% | 511,204 |
| Oct 14, 2025 | 547.85 | 556.92 | 547.00 | 553.58 | 553.58 | 0.95% | 367,149 |
| Oct 13, 2025 | 548.05 | 552.45 | 545.00 | 548.35 | 548.35 | 0.26% | 450,178 |
| Oct 10, 2025 | 562.00 | 562.81 | 546.53 | 546.95 | 546.95 | -2.03% | 488,235 |
| Oct 9, 2025 | 563.32 | 566.76 | 557.39 | 558.30 | 558.30 | -1.52% | 474,446 |
| Oct 8, 2025 | 567.65 | 573.63 | 563.92 | 566.94 | 566.94 | -0.38% | 330,776 |
| Oct 7, 2025 | 562.99 | 572.40 | 558.06 | 569.11 | 569.11 | 0.76% | 324,451 |
| Oct 6, 2025 | 564.06 | 568.20 | 557.73 | 564.81 | 564.81 | 0.84% | 396,859 |
| Oct 3, 2025 | 560.50 | 563.45 | 555.00 | 560.12 | 560.12 | -0.12% | 386,945 |
| Oct 2, 2025 | 550.87 | 562.64 | 545.01 | 560.77 | 560.77 | 1.48% | 660,029 |
| Oct 1, 2025 | 567.01 | 568.34 | 550.16 | 552.59 | 552.59 | -2.61% | 522,838 |
| Sep 30, 2025 | 566.64 | 571.87 | 562.86 | 567.41 | 567.41 | -0.26% | 460,715 |
| Sep 29, 2025 | 566.85 | 571.37 | 563.84 | 568.90 | 568.90 | 0.62% | 507,805 |
| Sep 26, 2025 | 565.82 | 572.79 | 564.13 | 565.42 | 565.42 | 0.13% | 579,929 |
| Sep 25, 2025 | 564.00 | 566.64 | 559.05 | 564.66 | 564.66 | -0.31% | 484,848 |
| Sep 24, 2025 | 566.00 | 567.93 | 558.32 | 566.42 | 566.42 | -0.44% | 710,883 |
| Sep 23, 2025 | 566.00 | 570.97 | 565.62 | 568.94 | 568.94 | 0.15% | 650,819 |
| Sep 22, 2025 | 559.00 | 571.73 | 557.00 | 568.06 | 568.06 | 1.48% | 838,721 |
| Sep 19, 2025 | 557.96 | 562.79 | 555.00 | 559.75 | 559.75 | 0.68% | 1,237,064 |
| Sep 18, 2025 | 579.31 | 579.99 | 548.09 | 555.98 | 555.98 | -3.92% | 1,599,019 |
| Sep 17, 2025 | 568.81 | 585.40 | 568.81 | 578.64 | 578.64 | 2.05% | 875,452 |
| Sep 16, 2025 | 576.15 | 580.04 | 562.90 | 567.02 | 567.02 | -1.66% | 566,601 |
| Sep 15, 2025 | 584.15 | 584.34 | 574.95 | 576.61 | 576.61 | -1.14% | 1,255,962 |
| Sep 12, 2025 | 584.07 | 585.45 | 576.34 | 583.25 | 583.25 | -0.38% | 722,142 |
| Sep 11, 2025 | 565.71 | 585.84 | 564.81 | 585.48 | 585.48 | 3.96% | 477,035 |
| Sep 10, 2025 | 571.77 | 571.77 | 558.98 | 563.18 | 563.18 | -1.05% | 648,745 |
| Sep 9, 2025 | 571.99 | 574.50 | 567.90 | 569.16 | 569.16 | -0.94% | 671,176 |
| Sep 8, 2025 | 557.73 | 576.16 | 554.91 | 574.58 | 574.58 | 3.50% | 922,809 |
| Sep 5, 2025 | 558.36 | 561.59 | 554.00 | 555.15 | 555.15 | -0.37% | 626,844 |
| Sep 4, 2025 | 554.10 | 557.60 | 551.00 | 557.19 | 557.19 | 1.01% | 590,626 |
| Sep 3, 2025 | 552.60 | 558.44 | 549.09 | 551.61 | 551.61 | -0.42% | 898,649 |
| Sep 2, 2025 | 560.66 | 565.79 | 548.00 | 553.91 | 553.91 | -2.43% | 845,436 |
| Aug 29, 2025 | 568.80 | 571.64 | 565.53 | 567.72 | 567.72 | -0.15% | 499,006 |
| Aug 28, 2025 | 571.05 | 572.13 | 568.39 | 568.55 | 568.55 | -0.28% | 521,744 |
| Aug 27, 2025 | 571.49 | 575.27 | 569.71 | 570.15 | 570.15 | -0.22% | 333,064 |
| Aug 26, 2025 | 572.88 | 572.91 | 562.94 | 571.43 | 571.43 | -0.40% | 425,113 |
| Aug 25, 2025 | 573.46 | 577.45 | 569.93 | 573.72 | 573.72 | -0.19% | 532,526 |
| Aug 22, 2025 | 571.12 | 580.23 | 566.69 | 574.83 | 574.83 | 1.33% | 380,106 |
| Aug 21, 2025 | 570.61 | 572.12 | 565.99 | 567.27 | 567.27 | -1.22% | 535,635 |
| Aug 20, 2025 | 567.63 | 574.41 | 562.60 | 574.25 | 574.25 | 1.07% | 577,290 |
| Aug 19, 2025 | 556.00 | 570.01 | 555.33 | 568.16 | 568.16 | 2.25% | 685,213 |