MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	589.13	590.51	577.45	585.42	585.42	-0.50%	564,256
May 7, 2026	581.93	592.72	580.66	588.37	588.37	1.07%	611,598
May 6, 2026	578.26	584.54	573.62	582.14	582.14	0.22%	775,153
May 5, 2026	582.22	583.56	569.16	580.88	580.88	-0.24%	825,828
May 4, 2026	591.55	595.80	580.79	582.27	582.27	-1.12%	337,493
May 1, 2026	596.71	602.05	588.36	588.85	588.85	-0.43%	266,131
Apr 30, 2026	591.52	593.49	584.93	591.41	591.41	-1.12%	597,761
Apr 29, 2026	593.93	599.99	587.00	598.13	598.13	0.56%	613,999
Apr 28, 2026	599.88	602.88	593.40	594.78	594.78	0.64%	627,733
Apr 27, 2026	590.46	599.71	589.10	591.02	591.02	-0.28%	547,250
Apr 24, 2026	595.00	598.36	589.67	592.69	592.69	-0.89%	375,507
Apr 23, 2026	609.33	611.05	581.69	598.01	598.01	-1.65%	773,859
Apr 22, 2026	608.00	621.29	605.00	608.04	608.04	1.78%	898,807
Apr 21, 2026	572.87	604.08	570.75	597.39	597.39	5.37%	1,416,673
Apr 20, 2026	568.55	570.43	556.36	566.95	566.95	-0.28%	566,338
Apr 17, 2026	569.02	572.90	562.89	568.55	568.55	0.65%	772,955
Apr 16, 2026	564.92	567.79	561.81	564.90	564.90	0.86%	422,402
Apr 15, 2026	548.35	562.11	547.10	560.06	560.06	2.63%	420,711
Apr 14, 2026	553.30	556.80	545.23	545.69	545.69	-1.28%	551,505
Apr 13, 2026	536.10	552.92	535.67	552.75	552.75	3.03%	414,688
Apr 10, 2026	541.56	545.75	532.52	536.48	536.48	-1.72%	533,934
Apr 9, 2026	552.54	557.09	541.63	545.88	545.88	-1.98%	513,296
Apr 8, 2026	555.83	567.49	554.01	556.93	556.93	1.76%	496,106
Apr 7, 2026	549.05	552.96	546.14	547.28	547.28	0.10%	510,074
Apr 6, 2026	545.66	549.87	544.51	546.71	546.71	0.35%	356,814
Apr 2, 2026	533.89	546.67	531.45	544.78	544.78	1.47%	351,074
Apr 1, 2026	531.17	540.10	525.58	536.90	536.90	-0.39%	397,138
Mar 31, 2026	541.47	544.87	530.00	539.01	539.01	1.34%	426,723
Mar 30, 2026	526.44	535.51	524.00	531.88	531.88	1.62%	361,178
Mar 27, 2026	531.37	535.00	520.00	523.40	523.40	-2.11%	440,026
Mar 26, 2026	528.16	538.96	528.00	534.68	534.68	0.69%	334,878
Mar 25, 2026	541.31	542.21	525.00	530.99	530.99	-1.24%	404,769
Mar 24, 2026	546.62	549.48	535.70	537.65	537.65	-2.53%	456,878
Mar 23, 2026	554.61	565.00	550.40	551.60	551.60	-0.19%	441,881
Mar 20, 2026	554.17	556.51	549.03	552.63	552.63	-0.65%	1,028,026
Mar 19, 2026	553.50	559.07	545.66	556.27	556.27	-0.08%	519,505
Mar 18, 2026	554.22	561.12	553.39	556.74	556.74	-0.65%	471,088
Mar 17, 2026	560.00	565.86	557.25	560.41	560.41	1.89%	401,612
Mar 16, 2026	550.13	554.24	546.68	550.00	550.00	0.38%	449,505
Mar 13, 2026	540.27	553.11	538.93	547.90	547.90	2.15%	668,482
Mar 12, 2026	542.02	551.95	535.36	536.35	536.35	-1.96%	759,797
Mar 11, 2026	551.98	556.64	533.60	547.06	547.06	-0.55%	547,733
Mar 10, 2026	559.92	561.48	549.24	550.11	550.11	-2.53%	594,918
Mar 9, 2026	563.64	567.46	550.17	564.41	564.41	-0.85%	540,042
Mar 6, 2026	565.41	569.33	551.30	569.24	569.24	0.54%	657,382
Mar 5, 2026	568.66	579.07	560.96	566.21	566.21	-1.08%	866,863
Mar 4, 2026	566.48	576.04	559.88	572.37	572.37	1.20%	546,670
Mar 3, 2026	562.91	571.77	557.21	565.59	565.59	-1.44%	581,849
Mar 2, 2026	563.05	575.52	558.46	573.88	573.88	0.36%	417,468
Feb 27, 2026	564.35	574.57	563.68	571.83	571.83	-0.18%	846,200