MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	575.62	585.41	566.99	575.74	575.74	-1.23%	703,840
Jul 29, 2026	580.93	589.99	578.02	582.92	582.92	0.61%	543,697
Jul 28, 2026	575.28	585.55	568.42	579.39	579.39	1.46%	731,468
Jul 27, 2026	560.53	573.86	557.50	571.03	571.03	3.67%	720,513
Jul 24, 2026	559.51	561.19	549.59	550.79	550.79	-0.31%	1,137,757
Jul 23, 2026	563.17	567.77	548.92	552.51	552.51	-3.23%	1,364,280
Jul 22, 2026	555.01	572.00	555.01	570.95	570.95	1.64%	1,174,356
Jul 21, 2026	561.00	578.78	548.01	561.74	561.74	-10.14%	1,993,719
Jul 20, 2026	627.63	631.70	621.07	625.11	625.11	-0.56%	748,926
Jul 17, 2026	637.08	644.77	622.23	628.66	628.66	-1.35%	676,777
Jul 16, 2026	625.06	637.25	623.44	637.24	637.24	2.49%	490,914
Jul 15, 2026	618.94	631.33	610.17	621.77	621.77	1.69%	475,889
Jul 14, 2026	610.00	613.81	602.16	611.43	611.43	-1.42%	356,338
Jul 13, 2026	612.04	620.68	605.60	620.23	620.23	2.57%	447,167
Jul 10, 2026	613.53	615.83	601.20	604.71	604.71	0.23%	267,518
Jul 9, 2026	602.44	610.00	592.95	603.35	603.35	-0.15%	416,152
Jul 8, 2026	604.21	610.00	594.64	604.23	604.23	-0.63%	493,112
Jul 7, 2026	616.90	619.97	606.99	608.09	608.09	-0.97%	546,305
Jul 6, 2026	602.31	614.45	589.30	614.04	614.04	1.81%	422,159
Jul 2, 2026	592.10	603.84	586.04	603.11	603.11	3.62%	519,023
Jul 1, 2026	564.03	589.77	564.03	582.03	582.03	3.93%	884,082
Jun 30, 2026	553.10	562.61	545.52	560.04	560.04	0.37%	665,572
Jun 29, 2026	561.90	568.93	552.99	558.00	558.00	0.57%	854,436
Jun 26, 2026	548.80	566.16	545.68	554.85	554.85	1.89%	2,422,951
Jun 25, 2026	575.87	579.46	542.33	544.56	544.56	-5.67%	926,451
Jun 24, 2026	585.05	587.87	577.12	577.29	577.29	-0.73%	683,856
Jun 23, 2026	586.70	590.13	578.04	581.51	581.51	0.11%	707,310
Jun 22, 2026	579.05	582.99	567.55	580.85	580.85	-0.06%	695,185
Jun 18, 2026	600.30	600.30	580.00	581.19	581.19	-2.63%	980,664
Jun 17, 2026	604.69	610.49	590.89	596.89	596.89	-1.85%	490,062
Jun 16, 2026	618.84	618.84	603.38	608.16	608.16	-0.49%	490,467
Jun 15, 2026	600.20	615.45	598.76	611.17	611.17	2.01%	538,883
Jun 12, 2026	599.00	600.81	588.31	599.12	599.12	0.81%	387,979
Jun 11, 2026	607.09	609.30	593.42	594.31	594.31	-2.34%	395,372
Jun 10, 2026	604.56	609.59	593.94	608.52	608.52	0.16%	330,319
Jun 9, 2026	602.16	610.10	594.00	607.54	607.54	0.76%	377,554
Jun 8, 2026	612.56	612.56	600.50	602.94	602.94	-2.03%	494,173
Jun 5, 2026	621.41	624.89	612.44	615.46	615.46	-0.55%	457,668
Jun 4, 2026	623.34	627.44	616.65	618.87	618.87	0.86%	444,864
Jun 3, 2026	625.62	625.86	613.06	613.58	613.58	-2.65%	674,609
Jun 2, 2026	638.11	641.00	622.04	630.27	630.27	-2.11%	817,758
Jun 1, 2026	633.69	644.68	631.39	643.83	643.83	1.97%	765,709
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