MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	561.75	575.66	560.43	565.27	565.27	0.44%	542,686
Aug 18, 2026	558.94	566.86	554.04	562.77	562.77	2.20%	902,355
Aug 17, 2026	561.43	569.69	550.52	550.68	550.68	-3.24%	626,241
Aug 14, 2026	572.50	572.76	567.06	569.13	569.13	-0.71%	402,443
Aug 13, 2026	562.05	579.36	555.11	575.24	573.19	2.17%	688,014
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
Jul 20, 2026	627.63	631.70	621.07	625.11	622.88	-0.56%	750,572
Jul 17, 2026	637.08	644.77	622.23	628.66	626.42	-1.35%	680,882
Jul 16, 2026	625.06	637.25	623.44	637.24	634.97	2.49%	511,502
Jul 15, 2026	618.94	631.33	610.17	621.77	619.55	1.69%	476,239
Jul 14, 2026	610.00	613.81	602.16	611.43	609.25	-1.42%	483,809
Jul 13, 2026	612.04	620.68	605.60	620.23	618.02	2.57%	448,754
Jul 10, 2026	613.53	615.83	601.20	604.71	602.55	0.23%	267,772
Jul 9, 2026	602.44	610.00	592.95	603.35	601.20	-0.15%	471,033
Jul 8, 2026	604.21	610.00	594.64	604.23	602.08	-0.63%	493,829
Jul 7, 2026	616.90	619.97	606.99	608.09	605.92	-0.97%	677,780
Jul 6, 2026	602.31	614.45	589.30	614.04	611.85	1.81%	422,868
Jul 2, 2026	592.10	603.84	586.04	603.11	600.96	3.62%	522,660
Jul 1, 2026	564.03	589.77	564.03	582.03	579.96	3.93%	888,368
Jun 30, 2026	553.10	562.61	545.52	560.04	558.04	0.37%	666,355
Jun 29, 2026	561.90	568.93	552.99	558.00	556.01	0.57%	901,872
Jun 26, 2026	548.80	566.16	545.68	554.85	552.87	1.89%	2,592,777
Jun 25, 2026	575.87	579.46	542.33	544.56	542.62	-5.67%	926,892
Jun 24, 2026	585.05	587.87	577.12	577.29	575.23	-0.73%	688,727
Jun 23, 2026	586.70	590.13	578.04	581.51	579.44	0.11%	711,461
Jun 22, 2026	579.05	582.99	567.55	580.85	578.78	-0.06%	697,800
Jun 18, 2026	600.30	600.30	580.00	581.19	579.12	-2.63%	1,002,745
Jun 17, 2026	604.69	610.49	590.89	596.89	594.76	-1.85%	585,080
Jun 16, 2026	618.84	618.84	603.38	608.16	605.99	-0.49%	490,583
Jun 15, 2026	600.20	615.45	598.76	611.17	608.99	2.01%	539,642
Jun 12, 2026	599.00	600.81	588.31	599.12	596.98	0.81%	390,160
Jun 11, 2026	607.09	609.30	593.42	594.31	592.19	-2.34%	408,184
Jun 10, 2026	604.56	609.59	593.94	608.52	606.35	0.16%	331,904
Jun 9, 2026	602.16	610.10	594.00	607.54	605.37	0.76%	388,231