MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
568.55
-1.60 (-0.28%)
At close: Aug 28, 2025, 4:00 PM
568.55
0.00 (0.00%)
After-hours: Aug 28, 2025, 4:15 PM EDT
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 571.05 | 572.13 | 568.39 | 569.87 | - | -0.05% | 342,398 |
| Aug 27, 2025 | 571.49 | 575.27 | 569.71 | 570.15 | 570.15 | -0.22% | 333,064 |
| Aug 26, 2025 | 572.88 | 572.91 | 562.94 | 571.43 | 571.43 | -0.40% | 425,113 |
| Aug 25, 2025 | 573.46 | 577.45 | 569.93 | 573.72 | 573.72 | -0.19% | 532,526 |
| Aug 22, 2025 | 571.12 | 580.23 | 566.69 | 574.83 | 574.83 | 1.33% | 380,106 |
| Aug 21, 2025 | 570.61 | 572.12 | 565.99 | 567.27 | 567.27 | -1.22% | 535,635 |
| Aug 20, 2025 | 567.63 | 574.41 | 562.60 | 574.25 | 574.25 | 1.07% | 577,290 |
| Aug 19, 2025 | 556.00 | 570.01 | 555.33 | 568.16 | 568.16 | 2.25% | 685,213 |
| Aug 18, 2025 | 556.02 | 561.73 | 555.02 | 555.67 | 555.67 | -0.24% | 709,959 |
| Aug 15, 2025 | 564.26 | 566.85 | 555.96 | 557.02 | 557.02 | -1.54% | 372,334 |
| Aug 14, 2025 | 564.21 | 566.60 | 560.30 | 565.72 | 563.90 | -0.30% | 362,929 |
| Aug 13, 2025 | 554.00 | 567.89 | 552.49 | 567.43 | 565.60 | 3.14% | 542,957 |
| Aug 12, 2025 | 550.01 | 554.08 | 547.52 | 550.16 | 548.39 | 0.14% | 589,472 |
| Aug 11, 2025 | 547.16 | 555.71 | 547.16 | 549.39 | 547.62 | 0.50% | 588,011 |
| Aug 8, 2025 | 546.81 | 550.00 | 545.00 | 546.68 | 544.92 | 0.22% | 608,732 |
| Aug 7, 2025 | 553.09 | 555.00 | 541.50 | 545.49 | 543.73 | -0.51% | 499,701 |
| Aug 6, 2025 | 559.23 | 562.66 | 542.26 | 548.30 | 546.53 | -1.69% | 1,064,871 |
| Aug 5, 2025 | 572.15 | 575.96 | 557.62 | 557.73 | 555.93 | -2.50% | 1,089,948 |
| Aug 4, 2025 | 560.51 | 573.30 | 560.51 | 572.04 | 570.20 | 2.63% | 863,385 |
| Aug 1, 2025 | 559.14 | 563.61 | 552.39 | 557.40 | 555.61 | -0.71% | 1,053,066 |
| Jul 31, 2025 | 556.48 | 569.99 | 556.48 | 561.36 | 559.55 | 0.40% | 1,103,034 |
| Jul 30, 2025 | 555.07 | 563.79 | 554.63 | 559.15 | 557.35 | 0.35% | 994,528 |
| Jul 29, 2025 | 557.61 | 561.00 | 552.88 | 557.21 | 555.42 | 0.80% | 1,162,222 |
| Jul 28, 2025 | 542.46 | 556.91 | 541.12 | 552.79 | 551.01 | 1.19% | 1,668,705 |
| Jul 25, 2025 | 546.49 | 551.42 | 544.50 | 546.29 | 544.53 | 0.55% | 998,981 |
| Jul 24, 2025 | 532.31 | 547.87 | 531.79 | 543.31 | 541.56 | 2.35% | 1,252,052 |
| Jul 23, 2025 | 534.77 | 538.99 | 525.00 | 530.86 | 529.15 | 0.83% | 1,930,956 |
| Jul 22, 2025 | 565.01 | 571.53 | 525.34 | 526.48 | 524.78 | -8.91% | 2,464,297 |
| Jul 21, 2025 | 582.58 | 582.95 | 574.57 | 577.97 | 576.11 | 0.01% | 1,065,722 |
| Jul 18, 2025 | 580.63 | 584.56 | 576.77 | 577.94 | 576.08 | -0.39% | 584,883 |
| Jul 17, 2025 | 575.00 | 581.82 | 569.41 | 580.18 | 578.31 | 1.41% | 647,016 |
| Jul 16, 2025 | 564.80 | 573.39 | 558.64 | 572.13 | 570.29 | 1.60% | 841,261 |
| Jul 15, 2025 | 571.51 | 576.06 | 563.11 | 563.13 | 561.32 | -1.32% | 403,320 |
| Jul 14, 2025 | 565.61 | 576.55 | 562.93 | 570.66 | 568.82 | 0.90% | 519,960 |
| Jul 11, 2025 | 576.56 | 578.80 | 563.31 | 565.56 | 563.74 | -2.60% | 635,347 |
| Jul 10, 2025 | 580.92 | 586.88 | 579.83 | 580.66 | 578.79 | -0.20% | 332,331 |
| Jul 9, 2025 | 582.85 | 586.35 | 579.45 | 581.81 | 579.94 | 0.14% | 349,944 |
| Jul 8, 2025 | 591.36 | 593.27 | 577.10 | 580.97 | 579.10 | -1.20% | 541,078 |
| Jul 7, 2025 | 587.79 | 590.48 | 583.18 | 588.00 | 586.11 | 0.04% | 373,752 |
| Jul 3, 2025 | 586.50 | 589.55 | 580.00 | 587.74 | 585.85 | 0.84% | 268,232 |
| Jul 2, 2025 | 577.36 | 586.35 | 577.36 | 582.85 | 580.97 | 0.26% | 466,747 |
| Jul 1, 2025 | 574.40 | 583.63 | 570.00 | 581.34 | 579.47 | 0.80% | 456,829 |
| Jun 30, 2025 | 575.82 | 579.07 | 569.43 | 576.74 | 574.88 | 0.06% | 584,621 |
| Jun 27, 2025 | 569.57 | 577.50 | 568.14 | 576.41 | 574.55 | 1.90% | 879,942 |
| Jun 26, 2025 | 570.75 | 571.57 | 564.33 | 565.69 | 563.87 | -0.75% | 584,460 |
| Jun 25, 2025 | 574.14 | 574.47 | 560.35 | 569.99 | 568.15 | -0.99% | 562,220 |
| Jun 24, 2025 | 561.36 | 577.58 | 560.36 | 575.69 | 573.84 | 3.71% | 672,288 |
| Jun 23, 2025 | 543.66 | 555.56 | 539.65 | 555.12 | 553.33 | 1.90% | 867,338 |
| Jun 20, 2025 | 546.00 | 547.52 | 541.47 | 544.78 | 543.03 | 0.19% | 666,136 |
| Jun 18, 2025 | 547.28 | 550.68 | 540.86 | 543.72 | 541.97 | -0.88% | 551,602 |