MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	566.10	569.54	562.50	562.68	562.68	-0.69%	359,492
May 27, 2025	563.76	568.05	560.20	566.59	566.59	1.42%	433,477
May 23, 2025	558.12	562.20	556.66	558.67	558.67	-0.92%	226,488
May 22, 2025	559.52	566.80	556.44	563.88	563.88	0.67%	435,576
May 21, 2025	567.91	570.68	559.46	560.10	560.10	-1.94%	509,418
May 20, 2025	569.29	574.18	567.29	571.21	571.21	-0.25%	508,004
May 19, 2025	568.06	575.05	567.79	572.65	572.65	0.08%	284,016
May 16, 2025	574.71	578.43	567.82	572.22	572.22	-0.55%	786,870
May 15, 2025	565.68	576.77	565.68	575.41	573.61	1.56%	608,313
May 14, 2025	564.67	567.74	561.57	566.58	564.80	0.48%	445,153
May 13, 2025	569.13	574.54	562.29	563.87	562.10	-0.90%	512,780
May 12, 2025	569.62	569.97	558.41	568.97	567.19	2.23%	431,558
May 9, 2025	559.26	561.13	554.72	556.56	554.82	-0.25%	379,902
May 8, 2025	554.29	563.17	552.92	557.98	556.23	0.96%	526,061
May 7, 2025	545.59	554.31	545.59	552.67	550.94	1.38%	339,757
May 6, 2025	545.57	550.91	542.39	545.17	543.46	-0.95%	438,267
May 5, 2025	552.37	557.86	549.49	550.41	548.68	-0.97%	328,459
May 2, 2025	554.50	558.72	550.65	555.82	554.08	1.79%	389,901
May 1, 2025	543.00	552.29	539.67	546.07	544.36	0.18%	430,385
Apr 30, 2025	536.99	546.53	531.27	545.11	543.40	0.86%	600,760
Apr 29, 2025	536.53	542.90	531.41	540.46	538.77	1.03%	350,520
Apr 28, 2025	534.68	539.20	529.43	534.95	533.27	-0.08%	433,222
Apr 25, 2025	532.97	537.75	528.67	535.36	533.68	0.90%	504,536
Apr 24, 2025	535.91	538.43	529.00	530.60	528.94	-0.53%	689,677
Apr 23, 2025	548.21	559.99	531.79	533.41	531.74	-0.94%	940,917
Apr 22, 2025	521.65	540.61	516.29	538.48	536.79	0.94%	818,357
Apr 21, 2025	539.27	542.68	525.77	533.48	531.81	-2.45%	917,272
Apr 17, 2025	547.53	555.04	543.00	546.89	545.18	0.80%	508,688
Apr 16, 2025	551.27	556.16	538.75	542.56	540.86	-2.52%	418,656
Apr 15, 2025	553.91	562.02	552.31	556.57	554.83	0.97%	361,994
Apr 14, 2025	551.35	557.89	547.74	551.25	549.52	1.76%	484,223
Apr 11, 2025	524.02	546.04	521.66	541.70	540.00	2.64%	464,561
Apr 10, 2025	537.49	538.31	509.83	527.77	526.12	-3.92%	525,828
Apr 9, 2025	500.00	550.92	495.28	549.33	547.61	8.36%	935,757
Apr 8, 2025	523.40	531.66	496.85	506.97	505.38	0.08%	852,934
Apr 7, 2025	497.28	521.35	486.74	506.56	504.97	-0.17%	1,092,238
Apr 4, 2025	533.09	533.26	507.14	507.44	505.85	-6.75%	1,194,650
Apr 3, 2025	561.58	564.21	543.67	544.18	542.47	-5.52%	631,676
Apr 2, 2025	561.97	576.72	561.29	575.96	574.15	1.53%	481,961
Apr 1, 2025	564.18	570.40	560.71	567.30	565.52	0.32%	550,131
Mar 31, 2025	554.09	567.28	550.05	565.50	563.73	1.26%	569,440
Mar 28, 2025	566.06	569.57	555.07	558.47	556.72	-1.29%	390,034
Mar 27, 2025	570.24	571.00	563.88	565.77	564.00	-0.65%	453,910
Mar 26, 2025	574.73	578.93	565.55	569.47	567.68	-0.89%	455,204
Mar 25, 2025	569.06	576.54	564.20	574.61	572.81	1.38%	409,807
Mar 24, 2025	569.86	574.04	565.20	566.79	565.01	0.75%	476,967
Mar 21, 2025	561.97	563.73	554.75	562.56	560.80	-0.61%	822,848
Mar 20, 2025	565.33	571.94	562.52	565.99	564.22	-0.77%	580,550
Mar 19, 2025	567.85	573.69	562.08	570.41	568.62	0.30%	522,051
Mar 18, 2025	566.47	571.51	564.84	568.70	566.92	0.48%	555,176