Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
556.57
+5.32 (0.97%)
At close: Apr 15, 2025, 4:00 PM
556.44
-0.13 (-0.02%)
After-hours: Apr 15, 2025, 6:20 PM EDT

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025553.91562.02552.31556.57556.570.97%361,242
Apr 14, 2025551.35557.89547.74551.25551.251.76%484,223
Apr 11, 2025524.02546.04521.66541.70541.702.64%464,561
Apr 10, 2025537.49538.31509.83527.77527.77-3.92%525,828
Apr 9, 2025500.00550.92495.28549.33549.338.36%935,757
Apr 8, 2025523.40531.66496.85506.97506.970.08%852,934
Apr 7, 2025497.28521.35486.74506.56506.56-0.17%1,092,238
Apr 4, 2025533.09533.26507.14507.44507.44-6.75%1,194,650
Apr 3, 2025561.58564.21543.67544.18544.18-5.52%631,676
Apr 2, 2025561.97576.72561.29575.96575.961.53%481,961
Apr 1, 2025564.18570.40560.71567.30567.300.32%550,131
Mar 31, 2025554.09567.28550.05565.50565.501.26%569,440
Mar 28, 2025566.06569.57555.07558.47558.47-1.29%390,034
Mar 27, 2025570.24571.00563.88565.77565.77-0.65%453,910
Mar 26, 2025574.73578.93565.55569.47569.47-0.89%455,204
Mar 25, 2025569.06576.54564.20574.61574.611.38%409,807
Mar 24, 2025569.86574.04565.20566.79566.790.75%476,967
Mar 21, 2025561.97563.73554.75562.56562.56-0.61%822,848
Mar 20, 2025565.33571.94562.52565.99565.99-0.77%580,550
Mar 19, 2025567.85573.69562.08570.41570.410.30%522,051
Mar 18, 2025566.47571.51564.84568.70568.700.48%555,176
Mar 17, 2025552.70569.09552.10565.97565.972.03%343,067
Mar 14, 2025547.12556.69544.42554.71554.712.45%405,769
Mar 13, 2025544.02547.32537.13541.46541.46-0.66%650,779
Mar 12, 2025545.21549.17538.50545.07545.070.62%662,892
Mar 11, 2025543.20549.23535.92541.72541.72-0.66%846,602
Mar 10, 2025555.00556.50539.51545.34545.34-2.95%819,372
Mar 7, 2025565.32566.92553.35561.89561.89-0.78%710,382
Mar 6, 2025566.07573.59561.73566.28566.28-1.17%649,020
Mar 5, 2025567.85574.56561.59572.99572.990.95%614,788
Mar 4, 2025586.59586.59560.66567.62567.62-3.59%674,839
Mar 3, 2025590.51598.71585.95588.76588.76-0.30%507,509
Feb 28, 2025585.29590.51580.65590.51590.511.59%570,658
Feb 27, 2025579.60589.00579.60581.27581.270.32%456,150
Feb 26, 2025583.41587.00577.88579.44579.44-0.87%397,156
Feb 25, 2025580.53586.54578.64584.54584.541.92%723,398
Feb 24, 2025578.31582.94568.88573.55573.55-0.83%627,030
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