MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	567.14	573.05	564.06	570.64	570.64	-0.02%	427,000
Aug 28, 2026	570.85	576.55	569.86	570.76	570.76	0.28%	270,102
Aug 27, 2026	564.43	572.58	564.43	569.15	569.15	0.87%	530,827
Aug 26, 2026	560.13	568.13	560.01	564.22	564.22	0.04%	273,345
Aug 25, 2026	563.41	570.08	560.73	563.99	563.99	-1.29%	374,285
Aug 24, 2026	564.36	572.47	562.75	571.36	571.36	1.40%	409,126
Aug 21, 2026	568.57	574.98	562.68	563.49	563.49	-0.92%	436,997
Aug 20, 2026	563.42	572.43	561.79	568.75	568.75	0.62%	676,483
Aug 19, 2026	561.75	575.66	560.43	565.27	565.27	0.44%	636,823
Aug 18, 2026	558.94	566.86	554.04	562.77	562.77	2.20%	957,191
Aug 17, 2026	561.43	569.69	550.52	550.68	550.68	-3.24%	634,220
Aug 14, 2026	572.50	572.76	567.06	569.13	569.13	-0.71%	534,013
Aug 13, 2026	562.05	579.36	555.11	575.24	573.19	2.17%	689,814
Aug 12, 2026	556.81	565.30	556.00	563.01	561.00	0.23%	879,712
Aug 11, 2026	561.97	565.33	558.81	561.71	559.71	-0.24%	708,586
Aug 10, 2026	558.69	570.24	558.56	563.08	561.07	-0.02%	892,254
Aug 7, 2026	567.27	571.43	560.85	563.17	561.16	-0.72%	617,275
Aug 6, 2026	570.00	574.27	563.96	567.23	565.21	-0.81%	667,720
Aug 5, 2026	578.53	581.79	568.19	571.87	569.83	0.07%	598,519
Aug 4, 2026	573.66	582.91	570.03	571.47	569.43	-0.52%	827,928
Aug 3, 2026	577.96	582.20	569.59	574.43	572.38	0.38%	418,618
Jul 31, 2026	570.77	580.49	566.79	572.24	570.20	-0.61%	616,897
Jul 30, 2026	575.62	585.41	566.99	575.74	573.69	-1.23%	707,766
Jul 29, 2026	580.93	589.99	578.02	582.92	580.84	0.61%	547,534
Jul 28, 2026	575.28	585.55	568.42	579.39	577.33	1.46%	760,360
Jul 27, 2026	560.53	573.86	557.50	571.03	569.00	3.67%	720,622
Jul 24, 2026	559.51	561.19	549.59	550.79	548.83	-0.31%	1,139,265
Jul 23, 2026	563.17	567.77	548.92	552.51	550.54	-3.23%	1,372,032
Jul 22, 2026	555.01	572.00	555.01	570.95	568.92	1.64%	1,176,100
Jul 21, 2026	561.00	578.78	548.01	561.74	559.74	-10.14%	2,010,246