MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	560.37	573.24	558.24	572.87	572.87	2.87%	582,013
Feb 25, 2026	554.20	558.84	547.67	556.87	556.87	1.49%	523,246
Feb 24, 2026	534.66	552.00	530.28	548.71	548.71	1.92%	956,268
Feb 23, 2026	544.45	548.80	537.14	538.39	538.39	-1.05%	533,637
Feb 20, 2026	539.63	547.98	535.00	544.11	544.11	0.55%	602,979
Feb 19, 2026	541.97	550.00	536.35	541.12	541.12	-0.76%	582,421
Feb 18, 2026	534.17	545.89	530.35	545.25	545.25	4.59%	792,520
Feb 17, 2026	529.13	535.35	512.75	521.33	521.33	-0.90%	790,274
Feb 13, 2026	524.32	534.04	520.19	526.06	526.06	0.74%	974,111
Feb 12, 2026	513.14	527.25	501.08	522.22	520.17	2.03%	1,155,669
Feb 11, 2026	517.80	520.33	502.31	511.84	509.83	-0.74%	1,228,891
Feb 10, 2026	546.01	558.69	513.03	515.66	513.64	-7.82%	1,259,277
Feb 9, 2026	557.00	568.48	550.34	559.39	557.19	0.29%	937,557
Feb 6, 2026	569.17	575.19	550.00	557.78	555.59	-1.43%	959,320
Feb 5, 2026	584.05	592.04	551.58	565.90	563.68	-0.90%	1,106,225