MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
560.08
+0.49 (0.09%)
At close: Nov 20, 2025, 4:00 PM EST
561.00
+0.92 (0.16%)
After-hours: Nov 20, 2025, 7:52 PM EST
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 564.96 | 568.63 | 558.70 | 560.08 | 560.08 | 0.09% | 572,287 |
| Nov 19, 2025 | 554.85 | 563.43 | 554.73 | 559.59 | 559.59 | 0.50% | 483,959 |
| Nov 18, 2025 | 554.85 | 562.28 | 550.01 | 556.83 | 556.83 | -0.20% | 655,731 |
| Nov 17, 2025 | 562.15 | 570.48 | 556.06 | 557.93 | 557.93 | -1.28% | 674,196 |
| Nov 14, 2025 | 572.01 | 573.60 | 564.52 | 565.15 | 565.15 | -1.43% | 423,484 |
| Nov 13, 2025 | 575.98 | 578.09 | 569.62 | 573.34 | 571.54 | -1.28% | 530,767 |
| Nov 12, 2025 | 585.79 | 591.00 | 580.03 | 580.78 | 578.96 | -0.62% | 620,708 |
| Nov 11, 2025 | 579.08 | 587.36 | 576.40 | 584.39 | 582.56 | 1.29% | 366,289 |
| Nov 10, 2025 | 581.86 | 582.15 | 572.54 | 576.95 | 575.14 | -1.01% | 683,894 |
| Nov 7, 2025 | 578.03 | 583.67 | 576.85 | 582.85 | 581.02 | 0.42% | 552,554 |
| Nov 6, 2025 | 569.34 | 581.98 | 567.12 | 580.39 | 578.57 | 1.48% | 709,097 |
| Nov 5, 2025 | 572.76 | 579.80 | 570.72 | 571.93 | 570.13 | -0.52% | 651,969 |
| Nov 4, 2025 | 583.35 | 583.68 | 570.22 | 574.90 | 573.10 | -1.07% | 890,812 |
| Nov 3, 2025 | 586.71 | 588.45 | 577.80 | 581.10 | 579.28 | -1.27% | 544,224 |
| Oct 31, 2025 | 579.16 | 591.47 | 576.58 | 588.55 | 586.70 | 0.93% | 871,425 |
| Oct 30, 2025 | 568.57 | 589.20 | 568.17 | 583.14 | 581.31 | 2.75% | 697,761 |
| Oct 29, 2025 | 588.16 | 588.21 | 560.22 | 567.54 | 565.76 | -4.42% | 1,140,390 |
| Oct 28, 2025 | 553.92 | 594.38 | 550.93 | 593.76 | 591.90 | 8.58% | 1,465,913 |
| Oct 27, 2025 | 545.55 | 548.85 | 542.79 | 546.86 | 545.14 | 0.84% | 688,398 |
| Oct 24, 2025 | 543.60 | 547.88 | 538.79 | 542.29 | 540.59 | 0.66% | 394,370 |
| Oct 23, 2025 | 536.56 | 539.19 | 533.08 | 538.75 | 537.06 | 0.21% | 440,272 |
| Oct 22, 2025 | 539.83 | 545.74 | 535.99 | 537.61 | 535.92 | -0.51% | 514,582 |
| Oct 21, 2025 | 531.78 | 545.32 | 531.78 | 540.36 | 538.66 | 0.68% | 686,239 |
| Oct 20, 2025 | 528.68 | 538.61 | 525.31 | 536.70 | 535.02 | 0.44% | 603,297 |
| Oct 17, 2025 | 535.00 | 536.68 | 526.07 | 534.35 | 532.67 | 0.19% | 861,700 |
| Oct 16, 2025 | 550.18 | 550.18 | 531.78 | 533.34 | 531.67 | -2.92% | 773,251 |
| Oct 15, 2025 | 551.73 | 554.53 | 543.49 | 549.40 | 547.68 | -0.76% | 511,204 |
| Oct 14, 2025 | 547.85 | 556.92 | 547.00 | 553.58 | 551.84 | 0.95% | 367,149 |
| Oct 13, 2025 | 548.05 | 552.45 | 545.00 | 548.35 | 546.63 | 0.26% | 450,178 |
| Oct 10, 2025 | 562.00 | 562.81 | 546.53 | 546.95 | 545.23 | -2.03% | 488,235 |
| Oct 9, 2025 | 563.32 | 566.76 | 557.39 | 558.30 | 556.55 | -1.52% | 474,446 |
| Oct 8, 2025 | 567.65 | 573.63 | 563.92 | 566.94 | 565.16 | -0.38% | 330,776 |
| Oct 7, 2025 | 562.99 | 572.40 | 558.06 | 569.11 | 567.32 | 0.76% | 324,451 |
| Oct 6, 2025 | 564.06 | 568.20 | 557.73 | 564.81 | 563.04 | 0.84% | 396,859 |
| Oct 3, 2025 | 560.50 | 563.45 | 555.00 | 560.12 | 558.36 | -0.12% | 386,945 |
| Oct 2, 2025 | 550.87 | 562.64 | 545.01 | 560.77 | 559.01 | 1.48% | 660,029 |
| Oct 1, 2025 | 567.01 | 568.34 | 550.16 | 552.59 | 550.86 | -2.61% | 522,838 |
| Sep 30, 2025 | 566.64 | 571.87 | 562.86 | 567.41 | 565.63 | -0.26% | 460,715 |
| Sep 29, 2025 | 566.85 | 571.37 | 563.84 | 568.90 | 567.11 | 0.62% | 507,805 |
| Sep 26, 2025 | 565.82 | 572.79 | 564.13 | 565.42 | 563.64 | 0.13% | 579,929 |
| Sep 25, 2025 | 564.00 | 566.64 | 559.05 | 564.66 | 562.89 | -0.31% | 484,848 |
| Sep 24, 2025 | 566.00 | 567.93 | 558.32 | 566.42 | 564.64 | -0.44% | 710,883 |
| Sep 23, 2025 | 566.00 | 570.97 | 565.62 | 568.94 | 567.15 | 0.15% | 650,819 |
| Sep 22, 2025 | 559.00 | 571.73 | 557.00 | 568.06 | 566.28 | 1.48% | 838,721 |
| Sep 19, 2025 | 557.96 | 562.79 | 555.00 | 559.75 | 557.99 | 0.68% | 1,237,064 |
| Sep 18, 2025 | 579.31 | 579.99 | 548.09 | 555.98 | 554.23 | -3.92% | 1,599,019 |
| Sep 17, 2025 | 568.81 | 585.40 | 568.81 | 578.64 | 576.82 | 2.05% | 875,452 |
| Sep 16, 2025 | 576.15 | 580.04 | 562.90 | 567.02 | 565.24 | -1.66% | 566,601 |
| Sep 15, 2025 | 584.15 | 584.34 | 574.95 | 576.61 | 574.80 | -1.14% | 1,255,962 |
| Sep 12, 2025 | 584.07 | 585.45 | 576.34 | 583.25 | 581.42 | -0.38% | 722,142 |