Skip to main content
logo
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
564.41
-4.83 (-0.85%)
At close: Mar 9, 2026, 4:00 PM EDT
564.41
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026563.64567.46550.17564.41--0.85%426,154
Mar 6, 2026565.41569.33551.30569.24569.240.54%657,382
Mar 5, 2026568.66579.07560.96566.21566.21-1.08%866,863
Mar 4, 2026566.48576.04559.88572.37572.371.20%546,670
Mar 3, 2026562.91571.77557.21565.59565.59-1.44%581,849
Mar 2, 2026563.05575.52558.46573.88573.880.36%417,468
Feb 27, 2026564.35574.57563.68571.83571.83-0.18%846,200
Feb 26, 2026560.37573.24558.24572.87572.872.87%582,013
Feb 25, 2026554.20558.84547.67556.87556.871.49%523,246
Feb 24, 2026534.66552.00530.28548.71548.711.92%956,268
Feb 23, 2026544.45548.80537.14538.39538.39-1.05%533,637
Feb 20, 2026539.63547.98535.00544.11544.110.55%602,979
Feb 19, 2026541.97550.00536.35541.12541.12-0.76%582,421
Feb 18, 2026534.17545.89530.35545.25545.254.59%792,520
Feb 17, 2026529.13535.35512.75521.33521.33-0.90%790,274
Feb 13, 2026524.32534.04520.19526.06526.060.74%974,111
Feb 12, 2026513.14527.25501.08522.22520.172.03%1,155,669
Feb 11, 2026517.80520.33502.31511.84509.83-0.74%1,228,891
Feb 10, 2026546.01558.69513.03515.66513.64-7.82%1,259,277
Feb 9, 2026557.00568.48550.34559.39557.190.29%937,557
Feb 6, 2026569.17575.19550.00557.78555.59-1.43%959,320
Feb 5, 2026584.05592.04551.58565.90563.68-0.90%1,106,225
Feb 4, 2026575.14575.75558.62571.02568.78-1.80%1,116,823
Feb 3, 2026611.10614.33574.19581.48579.20-6.93%1,110,145
Feb 2, 2026608.45626.28601.19624.75622.302.55%767,496
Jan 30, 2026605.54612.97602.95609.22606.830.16%569,411
Jan 29, 2026616.26618.00601.32608.24605.85-1.08%799,783
Jan 28, 2026578.45621.38575.79614.87612.465.69%995,586
Jan 27, 2026592.53595.44577.74581.75579.47-2.09%550,725
Jan 26, 2026590.37598.24589.39594.16591.830.75%281,973
Jan 23, 2026589.01591.45584.25589.76587.44-0.25%373,082
Jan 22, 2026592.51597.61586.58591.25588.930.39%375,091
Jan 21, 2026587.36595.65585.77588.97586.660.81%405,364
Jan 20, 2026594.44597.00579.95584.22581.93-3.05%626,616
Jan 16, 2026596.60605.62594.13602.58600.210.88%509,475
Jan 15, 2026597.49599.18591.35597.31594.970.42%365,983
Jan 14, 2026586.80595.98583.02594.79592.461.25%365,184
Jan 13, 2026585.30589.93575.23587.44585.130.17%415,291
Jan 12, 2026578.26587.32577.51586.47584.170.91%233,631
Jan 9, 2026581.40585.27578.25581.16578.88-0.03%228,778
Jan 8, 2026578.07588.55576.67581.33579.050.46%400,804
Jan 7, 2026587.14593.64578.15578.69576.42-1.41%425,367
Jan 6, 2026575.27588.41571.99586.96584.661.62%331,495
Jan 5, 2026558.26584.20557.00577.60575.332.18%628,300
Jan 2, 2026571.57574.78562.29565.25563.03-1.48%408,984
Dec 31, 2025581.25582.91573.38573.73571.48-1.46%324,051
Dec 30, 2025583.10586.22579.31582.25579.96-0.60%373,834
Dec 29, 2025587.03587.88582.06585.76583.460.13%320,696
Dec 26, 2025582.88585.99580.68584.99582.690.56%245,468
Dec 24, 2025581.13585.00579.15581.75579.470.08%143,471