MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	627.08	640.27	623.00	631.38	631.38	0.78%	1,084,025
May 28, 2026	604.11	627.01	602.00	626.52	626.52	3.82%	1,121,107
May 27, 2026	598.00	607.26	594.19	603.47	603.47	2.54%	785,709
May 26, 2026	586.30	592.71	579.26	588.52	588.52	-0.01%	551,869
May 22, 2026	583.68	591.44	580.00	588.55	588.55	1.07%	410,614
May 21, 2026	577.88	585.64	572.86	582.34	582.34	0.06%	425,206
May 20, 2026	576.00	587.11	569.18	581.97	581.97	0.74%	515,630
May 19, 2026	591.99	596.50	577.55	577.69	577.69	-1.10%	787,666
May 18, 2026	561.95	585.13	561.95	584.13	584.13	3.99%	536,892
May 15, 2026	570.49	577.10	558.47	561.72	561.72	-1.04%	566,817
May 14, 2026	571.00	573.48	565.66	569.69	567.64	-0.21%	627,354
May 13, 2026	576.00	581.35	554.51	570.91	568.86	-1.75%	690,350
May 12, 2026	587.31	589.88	576.11	581.09	579.00	-0.61%	850,667
May 11, 2026	582.74	588.02	578.17	584.63	582.53	-0.13%	664,633
May 8, 2026	589.13	590.51	577.45	585.42	583.31	-0.50%	625,184
May 7, 2026	581.93	592.72	580.66	588.37	586.25	1.07%	670,714
May 6, 2026	578.26	584.54	573.62	582.14	580.05	0.22%	834,234
May 5, 2026	582.22	583.56	569.16	580.88	578.79	-0.24%	831,826
May 4, 2026	591.55	595.80	580.79	582.27	580.17	-1.12%	337,838
May 1, 2026	596.71	602.05	588.36	588.85	586.73	-0.43%	266,854
Apr 30, 2026	591.52	593.49	584.93	591.41	589.28	-1.12%	598,314
Apr 29, 2026	593.93	599.99	587.00	598.13	595.98	0.56%	614,186
Apr 28, 2026	599.88	602.88	593.40	594.78	592.64	0.64%	629,754
Apr 27, 2026	590.46	599.71	589.10	591.02	588.89	-0.28%	549,078
Apr 24, 2026	595.00	598.36	589.67	592.69	590.56	-0.89%	389,290
Apr 23, 2026	609.33	611.05	581.69	598.01	595.86	-1.65%	778,591
Apr 22, 2026	608.00	621.29	605.00	608.04	605.85	1.78%	899,087
Apr 21, 2026	572.87	604.08	570.75	597.39	595.24	5.37%	1,418,339
Apr 20, 2026	568.55	570.43	556.36	566.95	564.91	-0.28%	584,115
Apr 17, 2026	569.02	572.90	562.89	568.55	566.50	0.65%	804,483
Apr 16, 2026	564.92	567.79	561.81	564.90	562.87	0.86%	439,003
Apr 15, 2026	548.35	562.11	547.10	560.06	558.04	2.63%	425,112
Apr 14, 2026	553.30	556.80	545.23	545.69	543.73	-1.28%	566,062
Apr 13, 2026	536.10	552.92	535.67	552.75	550.76	3.03%	414,711
Apr 10, 2026	541.56	545.75	532.52	536.48	534.55	-1.72%	534,191
Apr 9, 2026	552.54	557.09	541.63	545.88	543.92	-1.98%	513,324
Apr 8, 2026	555.83	567.49	554.01	556.93	554.93	1.76%	498,977
Apr 7, 2026	549.05	552.96	546.14	547.28	545.31	0.10%	524,504
Apr 6, 2026	545.66	549.87	544.51	546.71	544.74	0.35%	367,199
Apr 2, 2026	533.89	546.67	531.45	544.78	542.82	1.47%	351,122
Apr 1, 2026	531.17	540.10	525.58	536.90	534.97	-0.39%	397,514
Mar 31, 2026	541.47	544.87	530.00	539.01	537.07	1.34%	443,911
Mar 30, 2026	526.44	535.51	524.00	531.88	529.97	1.62%	365,051
Mar 27, 2026	531.37	535.00	520.00	523.40	521.52	-2.11%	441,779
Mar 26, 2026	528.16	538.96	528.00	534.68	532.76	0.69%	335,384
Mar 25, 2026	541.31	542.21	525.00	530.99	529.08	-1.24%	405,237
Mar 24, 2026	546.62	549.48	535.70	537.65	535.72	-2.53%	457,387
Mar 23, 2026	554.61	565.00	550.40	551.60	549.62	-0.19%	442,234
Mar 20, 2026	554.17	556.51	549.03	552.63	550.64	-0.65%	1,121,043
Mar 19, 2026	553.50	559.07	545.66	556.27	554.27	-0.08%	519,861