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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 2025587.19592.95581.38582.43580.61-2.40%604,480
Jan 31, 2025590.85597.09586.04596.77594.901.02%735,896
Jan 30, 2025593.50603.75585.06590.73588.88-0.39%503,128
Jan 29, 2025595.95618.19572.27593.05591.19-5.62%1,061,433
Jan 28, 2025622.54634.99619.33628.34626.370.74%514,796
Jan 27, 2025615.97625.44613.07623.73621.780.48%400,454
Jan 24, 2025613.38622.97612.20620.72618.780.77%369,259
Jan 23, 2025615.37616.00609.77615.96614.030.48%574,312
Jan 22, 2025615.94618.76611.29613.00611.08-0.71%406,662
Jan 21, 2025604.96618.61604.96617.38615.450.88%676,075
Jan 17, 2025612.76617.19609.02612.02610.100.34%311,715
Jan 16, 2025603.44610.89598.74609.97608.061.49%425,388
Jan 15, 2025596.67602.71593.32601.00599.122.59%504,136
Jan 14, 2025582.67587.47579.46585.80583.960.91%446,890
Jan 13, 2025574.00581.67570.25580.52578.700.83%410,440
Jan 10, 2025589.53595.00573.70575.73573.93-4.40%447,952
Jan 8, 2025588.05602.30586.11602.23600.341.84%417,300
Jan 7, 2025594.51597.70588.05591.33589.48-0.89%445,396
Jan 6, 2025601.48604.93596.54596.66594.79-0.80%359,569
Jan 3, 2025597.88602.94595.94601.48599.600.73%243,759
Jan 2, 2025601.50603.76595.09597.13595.26-0.48%390,340
Dec 31, 2024601.23606.23598.13600.01598.130.06%223,964
Dec 30, 2024602.07602.26595.07599.65597.77-1.63%358,415
Dec 27, 2024607.00611.93603.33609.59607.68-0.23%245,464
Dec 26, 2024604.86613.56604.86610.97609.060.50%221,117
Dec 24, 2024607.31607.91602.99607.91606.010.41%157,410