Skip to main content
logo
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
591.69
+28.20 (5.00%)
At close: Oct 20, 2026, 4:00 PM EDT
591.69
0.00 (0.00%)
After-hours: Oct 20, 2026, 4:32 PM EDT

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026587.16605.61574.55591.69591.695.00%1,436,012
Oct 19, 2026564.98567.15558.58563.49563.49-0.98%1,237,424
Oct 16, 2026574.01577.00564.53569.08569.08-1.05%883,546
Oct 15, 2026567.27575.10565.34575.09575.092.60%581,410
Oct 14, 2026560.51562.53557.00560.52560.52-0.05%548,074
Oct 13, 2026570.33571.92558.87560.82560.82-1.27%469,429
Oct 12, 2026568.32571.39565.33568.01568.010.51%466,102
Oct 9, 2026564.19567.13560.88565.12565.120.61%323,199
Oct 8, 2026555.38562.90552.79561.67561.671.13%374,132
Oct 7, 2026551.28558.66549.18555.38555.380.08%413,599
Oct 6, 2026556.00560.62551.41554.92554.920.47%576,088
Oct 5, 2026536.05553.53535.35552.35552.353.06%453,605
Oct 2, 2026546.48549.89535.95535.95535.95-1.73%482,121
Oct 1, 2026542.26550.45536.86545.39545.391.25%550,372
Sep 30, 2026539.03546.62537.62538.66538.66-0.20%656,090
Sep 29, 2026537.32540.46533.45539.76539.76-0.55%597,710
Sep 28, 2026547.00547.00540.43542.72542.72-1.57%582,300
Sep 25, 2026552.07555.95547.48551.36551.36-0.85%455,153
Sep 24, 2026557.72563.27552.03556.08556.080.07%534,864
Sep 23, 2026548.11559.15545.01555.70555.701.24%558,255
Sep 22, 2026558.11559.35547.85548.88548.88-1.81%747,735
Sep 21, 2026556.34559.93552.33558.97558.971.10%397,553
Sep 18, 2026546.43555.40544.18552.87552.870.62%829,155
Sep 17, 2026543.73552.88542.10549.47549.471.64%681,927
Sep 16, 2026546.13548.68537.36540.61540.61-0.73%648,027
Sep 15, 2026550.06553.65543.48544.60544.60-1.63%521,466
Sep 14, 2026561.55564.77542.63553.65553.65-0.17%817,396
Sep 11, 2026552.56556.51545.70554.61554.611.28%424,285
Sep 10, 2026554.24555.80545.12547.60547.60-1.25%493,219
Sep 9, 2026549.85556.61545.56554.54554.540.57%495,812
Sep 8, 2026569.34569.34550.15551.39551.39-3.77%507,488
Sep 4, 2026566.56573.41560.46573.01573.01-0.29%476,538
Sep 3, 2026567.82576.39564.46574.65574.652.50%297,414
Sep 2, 2026563.13565.71555.01560.63560.63-0.44%397,229
Sep 1, 2026568.83572.75559.69563.09563.09-1.32%355,576
Aug 31, 2026567.14573.05564.06570.64570.64-0.02%427,000
Aug 28, 2026570.85576.55569.86570.76570.760.28%270,102
Aug 27, 2026564.43572.58564.43569.15569.150.87%530,827
Aug 26, 2026560.13568.13560.01564.22564.220.04%273,345
Aug 25, 2026563.41570.08560.73563.99563.99-1.29%374,285
Aug 24, 2026564.36572.47562.75571.36571.361.40%409,126
Aug 21, 2026568.57574.98562.68563.49563.49-0.92%436,997
Aug 20, 2026563.42572.43561.79568.75568.750.62%676,483
Aug 19, 2026561.75575.66560.43565.27565.270.44%636,823
Aug 18, 2026558.94566.86554.04562.77562.772.20%957,191
Aug 17, 2026561.43569.69550.52550.68550.68-3.24%634,220
Aug 14, 2026572.50572.76567.06569.13569.13-0.71%534,013
Aug 13, 2026562.05579.36555.11575.24573.192.17%689,814
Aug 12, 2026556.81565.30556.00563.01561.000.23%879,712
Aug 11, 2026561.97565.33558.81561.71559.71-0.24%708,586