MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	590.37	598.24	589.39	594.16	594.16	0.75%	280,248
Jan 23, 2026	589.01	591.45	584.25	589.76	589.76	-0.25%	372,837
Jan 22, 2026	592.51	597.61	586.58	591.25	591.25	0.39%	374,997
Jan 21, 2026	587.36	595.65	585.77	588.97	588.97	0.81%	405,270
Jan 20, 2026	594.44	597.00	579.95	584.22	584.22	-3.05%	626,452
Jan 16, 2026	596.60	605.62	594.13	602.58	602.58	0.88%	508,958
Jan 15, 2026	597.49	599.18	591.35	597.31	597.31	0.42%	365,737
Jan 14, 2026	586.80	595.98	583.02	594.79	594.79	1.25%	365,139
Jan 13, 2026	585.30	589.93	575.23	587.44	587.44	0.17%	415,244
Jan 12, 2026	578.26	587.32	577.51	586.47	586.47	0.91%	233,434
Jan 9, 2026	581.40	585.27	578.25	581.16	581.16	-0.03%	228,672
Jan 8, 2026	578.07	588.55	576.67	581.33	581.33	0.46%	399,988
Jan 7, 2026	587.14	593.64	578.15	578.69	578.69	-1.41%	425,242
Jan 6, 2026	575.27	588.41	571.99	586.96	586.96	1.62%	330,479
Jan 5, 2026	558.26	584.20	557.00	577.60	577.60	2.18%	628,284
Jan 2, 2026	571.57	574.78	562.29	565.25	565.25	-1.48%	408,968
Dec 31, 2025	581.25	582.91	573.38	573.73	573.73	-1.46%	322,699
Dec 30, 2025	583.10	586.22	579.31	582.25	582.25	-0.60%	370,166
Dec 29, 2025	587.03	587.88	582.06	585.76	585.76	0.13%	288,305
Dec 26, 2025	582.88	585.99	580.68	584.99	584.99	0.56%	244,818
Dec 24, 2025	581.13	585.00	579.15	581.75	581.75	0.08%	143,416
Dec 23, 2025	577.37	581.79	573.32	581.30	581.30	0.81%	426,046
Dec 22, 2025	567.10	580.70	567.10	576.64	576.64	1.47%	441,287
Dec 19, 2025	559.27	571.92	559.27	568.28	568.28	1.05%	1,466,670
Dec 18, 2025	563.19	570.60	560.87	562.40	562.40	0.25%	800,476
Dec 17, 2025	551.16	568.28	550.53	560.97	560.97	1.77%	705,298
Dec 16, 2025	553.65	556.52	549.16	551.23	551.23	-0.41%	601,017
Dec 15, 2025	551.50	556.65	549.09	553.51	553.51	0.44%	709,173
Dec 12, 2025	552.26	555.95	546.09	551.09	551.09	0.27%	629,577
Dec 11, 2025	539.10	550.62	539.10	549.61	549.61	2.12%	685,290
Dec 10, 2025	536.26	541.73	530.41	538.19	538.19	0.18%	1,128,805
Dec 9, 2025	539.62	544.87	536.29	537.22	537.22	0.06%	598,859
Dec 8, 2025	535.69	540.55	534.56	536.90	536.90	-0.25%	899,921
Dec 5, 2025	540.00	544.14	531.49	538.26	538.26	-0.48%	797,661
Dec 4, 2025	545.12	550.00	538.26	540.85	540.85	-0.86%	816,252
Dec 3, 2025	546.11	553.44	545.00	545.56	545.56	-0.32%	994,782
Dec 2, 2025	558.98	561.50	546.71	547.29	547.29	-2.21%	750,331
Dec 1, 2025	559.81	565.79	558.16	559.66	559.66	-0.72%	650,028
Nov 28, 2025	564.19	567.21	560.64	563.72	563.72	0.17%	249,661
Nov 26, 2025	560.68	566.99	556.60	562.74	562.74	-0.03%	575,131
Nov 25, 2025	556.77	565.23	556.06	562.92	562.92	1.14%	617,866
Nov 24, 2025	561.23	567.41	556.25	556.60	556.60	-0.96%	822,091
Nov 21, 2025	561.39	570.91	559.63	561.99	561.99	0.34%	578,042
Nov 20, 2025	564.96	568.63	558.70	560.08	560.08	0.09%	572,301
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