MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	649.14	657.90	643.82	657.07	657.07	1.64%	471,631
Nov 9, 2026	647.42	651.08	638.70	646.45	646.45	0.85%	463,430
Nov 6, 2026	642.02	649.43	637.22	641.01	641.01	-2.27%	520,383
Nov 5, 2026	680.00	681.04	650.12	655.91	655.91	-2.73%	1,049,147
Nov 4, 2026	651.71	677.62	649.37	674.30	674.30	5.40%	1,048,765
Nov 3, 2026	635.80	643.49	629.28	639.78	639.78	0.40%	688,666
Nov 2, 2026	625.87	640.55	624.79	637.21	637.21	2.22%	470,356
Oct 30, 2026	624.60	626.16	618.31	623.38	623.38	0.78%	549,442
Oct 29, 2026	610.92	619.95	608.14	618.55	618.55	2.25%	580,779
Oct 28, 2026	602.35	607.36	600.55	604.94	604.94	0.53%	382,007
Oct 27, 2026	622.34	626.10	601.10	601.75	601.75	-2.58%	430,168
Oct 26, 2026	615.62	621.25	615.20	617.67	617.67	0.33%	561,868
Oct 23, 2026	616.80	620.83	610.88	615.62	615.62	-0.74%	557,480
Oct 22, 2026	605.15	624.18	600.87	620.24	620.24	2.61%	653,077
Oct 21, 2026	590.21	607.95	586.08	604.46	604.46	2.16%	785,103
Oct 20, 2026	587.16	605.61	574.55	591.69	591.69	5.00%	1,437,214
Oct 19, 2026	564.98	567.15	558.58	563.49	563.49	-0.98%	1,237,902
Oct 16, 2026	574.01	577.00	564.53	569.08	569.08	-1.05%	883,546
Oct 15, 2026	567.27	575.10	565.34	575.09	575.09	2.60%	581,410
Oct 14, 2026	560.51	562.53	557.00	560.52	560.52	-0.05%	548,074
Oct 13, 2026	570.33	571.92	558.87	560.82	560.82	-1.27%	469,429
Oct 12, 2026	568.32	571.39	565.33	568.01	568.01	0.51%	466,102
Oct 9, 2026	564.19	567.13	560.88	565.12	565.12	0.61%	323,199
Oct 8, 2026	555.38	562.90	552.79	561.67	561.67	1.13%	374,132
Oct 7, 2026	551.28	558.66	549.18	555.38	555.38	0.08%	413,599
Oct 6, 2026	556.00	560.62	551.41	554.92	554.92	0.47%	576,088
Oct 5, 2026	536.05	553.53	535.35	552.35	552.35	3.06%	453,605
Oct 2, 2026	546.48	549.89	535.95	535.95	535.95	-1.73%	482,121
Oct 1, 2026	542.26	550.45	536.86	545.39	545.39	1.25%	550,372
Sep 30, 2026	539.03	546.62	537.62	538.66	538.66	-0.20%	656,090
Sep 29, 2026	537.32	540.46	533.45	539.76	539.76	-0.55%	597,710
Sep 28, 2026	547.00	547.00	540.43	542.72	542.72	-1.57%	582,300
Sep 25, 2026	552.07	555.95	547.48	551.36	551.36	-0.85%	455,153
Sep 24, 2026	557.72	563.27	552.03	556.08	556.08	0.07%	534,864
Sep 23, 2026	548.11	559.15	545.01	555.70	555.70	1.24%	558,255
Sep 22, 2026	558.11	559.35	547.85	548.88	548.88	-1.81%	747,735
Sep 21, 2026	556.34	559.93	552.33	558.97	558.97	1.10%	397,553
Sep 18, 2026	546.43	555.40	544.18	552.87	552.87	0.62%	829,155
Sep 17, 2026	543.73	552.88	542.10	549.47	549.47	1.64%	681,927
Sep 16, 2026	546.13	548.68	537.36	540.61	540.61	-0.73%	648,027
Sep 15, 2026	550.06	553.65	543.48	544.60	544.60	-1.63%	521,466
Sep 14, 2026	561.55	564.77	542.63	553.65	553.65	-0.17%	817,396
Sep 11, 2026	552.56	556.51	545.70	554.61	554.61	1.28%	424,285
Sep 10, 2026	554.24	555.80	545.12	547.60	547.60	-1.25%	493,219
Sep 9, 2026	549.85	556.61	545.56	554.54	554.54	0.57%	495,812
Sep 8, 2026	569.34	569.34	550.15	551.39	551.39	-3.77%	507,488
Sep 4, 2026	566.56	573.41	560.46	573.01	573.01	-0.29%	476,538
Sep 3, 2026	567.82	576.39	564.46	574.65	574.65	2.50%	297,414
Sep 2, 2026	563.13	565.71	555.01	560.63	560.63	-0.44%	397,229
Sep 1, 2026	568.83	572.75	559.69	563.09	563.09	-1.32%	355,576