MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
545.34
-16.55 (-2.95%)
At close: Mar 10, 2025, 4:00 PM
558.27
+12.93 (2.37%)
After-hours: Mar 10, 2025, 8:00 PM EST
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 555.00 | 556.50 | 539.51 | 545.34 | 545.34 | -2.95% | 819,372 |
| Mar 7, 2025 | 565.32 | 566.92 | 553.35 | 561.89 | 561.89 | -0.78% | 710,382 |
| Mar 6, 2025 | 566.07 | 573.59 | 561.73 | 566.28 | 566.28 | -1.17% | 649,020 |
| Mar 5, 2025 | 567.85 | 574.56 | 561.59 | 572.99 | 572.99 | 0.95% | 614,788 |
| Mar 4, 2025 | 586.59 | 586.59 | 560.66 | 567.62 | 567.62 | -3.59% | 674,839 |
| Mar 3, 2025 | 590.51 | 598.71 | 585.95 | 588.76 | 588.76 | -0.30% | 507,509 |
| Feb 28, 2025 | 585.29 | 590.51 | 580.65 | 590.51 | 590.51 | 1.59% | 570,658 |
| Feb 27, 2025 | 579.60 | 589.00 | 579.60 | 581.27 | 581.27 | 0.32% | 456,150 |
| Feb 26, 2025 | 583.41 | 587.00 | 577.88 | 579.44 | 579.44 | -0.87% | 397,156 |
| Feb 25, 2025 | 580.53 | 586.54 | 578.64 | 584.54 | 584.54 | 1.92% | 723,398 |
| Feb 24, 2025 | 578.31 | 582.94 | 568.88 | 573.55 | 573.55 | -0.83% | 627,030 |
| Feb 21, 2025 | 573.19 | 579.52 | 571.34 | 578.34 | 578.34 | 0.69% | 565,167 |
| Feb 20, 2025 | 574.10 | 575.50 | 568.02 | 574.35 | 574.35 | -0.07% | 736,993 |
| Feb 19, 2025 | 571.09 | 576.33 | 567.40 | 574.73 | 574.73 | 0.36% | 608,994 |
| Feb 18, 2025 | 572.66 | 575.69 | 561.71 | 572.69 | 572.69 | 0.01% | 748,228 |
| Feb 14, 2025 | 573.86 | 578.87 | 571.44 | 572.63 | 572.63 | 0.06% | 453,875 |
| Feb 13, 2025 | 575.13 | 576.27 | 568.30 | 572.30 | 570.51 | -0.04% | 784,523 |
| Feb 12, 2025 | 572.24 | 573.43 | 567.05 | 572.53 | 570.74 | -0.83% | 634,525 |
| Feb 11, 2025 | 574.49 | 582.22 | 569.15 | 577.31 | 575.50 | -1.06% | 728,875 |
| Feb 10, 2025 | 582.05 | 583.83 | 575.59 | 583.48 | 581.65 | 0.71% | 547,419 |
| Feb 7, 2025 | 587.42 | 588.06 | 577.52 | 579.39 | 577.57 | -1.38% | 549,453 |
| Feb 6, 2025 | 587.08 | 587.75 | 579.48 | 587.48 | 585.64 | 0.92% | 570,221 |
| Feb 5, 2025 | 586.17 | 588.19 | 575.21 | 582.12 | 580.30 | -0.40% | 825,679 |
| Feb 4, 2025 | 580.20 | 589.47 | 578.80 | 584.47 | 582.64 | 0.35% | 855,711 |
| Feb 3, 2025 | 587.19 | 592.95 | 581.38 | 582.43 | 580.61 | -2.40% | 604,480 |
| Jan 31, 2025 | 590.85 | 597.09 | 586.04 | 596.77 | 594.90 | 1.02% | 735,896 |
| Jan 30, 2025 | 593.50 | 603.75 | 585.06 | 590.73 | 588.88 | -0.39% | 503,128 |
| Jan 29, 2025 | 595.95 | 618.19 | 572.27 | 593.05 | 591.19 | -5.62% | 1,061,433 |
| Jan 28, 2025 | 622.54 | 634.99 | 619.33 | 628.34 | 626.37 | 0.74% | 514,796 |
| Jan 27, 2025 | 615.97 | 625.44 | 613.07 | 623.73 | 621.78 | 0.48% | 400,454 |
| Jan 24, 2025 | 613.38 | 622.97 | 612.20 | 620.72 | 618.78 | 0.77% | 369,259 |
| Jan 23, 2025 | 615.37 | 616.00 | 609.77 | 615.96 | 614.03 | 0.48% | 574,312 |
| Jan 22, 2025 | 615.94 | 618.76 | 611.29 | 613.00 | 611.08 | -0.71% | 406,662 |
| Jan 21, 2025 | 604.96 | 618.61 | 604.96 | 617.38 | 615.45 | 0.88% | 676,075 |
| Jan 17, 2025 | 612.76 | 617.19 | 609.02 | 612.02 | 610.10 | 0.34% | 311,715 |
| Jan 16, 2025 | 603.44 | 610.89 | 598.74 | 609.97 | 608.06 | 1.49% | 425,388 |
| Jan 15, 2025 | 596.67 | 602.71 | 593.32 | 601.00 | 599.12 | 2.59% | 504,136 |
| Jan 14, 2025 | 582.67 | 587.47 | 579.46 | 585.80 | 583.96 | 0.91% | 446,890 |
| Jan 13, 2025 | 574.00 | 581.67 | 570.25 | 580.52 | 578.70 | 0.83% | 410,440 |
| Jan 10, 2025 | 589.53 | 595.00 | 573.70 | 575.73 | 573.93 | -4.40% | 447,952 |
| Jan 8, 2025 | 588.05 | 602.30 | 586.11 | 602.23 | 600.34 | 1.84% | 417,300 |
| Jan 7, 2025 | 594.51 | 597.70 | 588.05 | 591.33 | 589.48 | -0.89% | 445,396 |
| Jan 6, 2025 | 601.48 | 604.93 | 596.54 | 596.66 | 594.79 | -0.80% | 359,569 |
| Jan 3, 2025 | 597.88 | 602.94 | 595.94 | 601.48 | 599.60 | 0.73% | 243,759 |
| Jan 2, 2025 | 601.50 | 603.76 | 595.09 | 597.13 | 595.26 | -0.48% | 390,340 |
| Dec 31, 2024 | 601.23 | 606.23 | 598.13 | 600.01 | 598.13 | 0.06% | 223,964 |
| Dec 30, 2024 | 602.07 | 602.26 | 595.07 | 599.65 | 597.77 | -1.63% | 358,415 |
| Dec 27, 2024 | 607.00 | 611.93 | 603.33 | 609.59 | 607.68 | -0.23% | 245,464 |
| Dec 26, 2024 | 604.86 | 613.56 | 604.86 | 610.97 | 609.06 | 0.50% | 221,117 |
| Dec 24, 2024 | 607.31 | 607.91 | 602.99 | 607.91 | 606.01 | 0.41% | 157,410 |