MSCI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	561.95	585.13	561.95	584.13	584.13	3.99%	536,892
May 15, 2026	570.49	577.10	558.47	561.72	561.72	-1.04%	566,817
May 14, 2026	571.00	573.48	565.66	569.69	567.64	-0.21%	627,354
May 13, 2026	576.00	581.35	554.51	570.91	568.86	-1.75%	690,350
May 12, 2026	587.31	589.88	576.11	581.09	579.00	-0.61%	850,667
May 11, 2026	582.74	588.02	578.17	584.63	582.53	-0.13%	664,633
May 8, 2026	589.13	590.51	577.45	585.42	583.31	-0.50%	625,184
May 7, 2026	581.93	592.72	580.66	588.37	586.25	1.07%	670,714
May 6, 2026	578.26	584.54	573.62	582.14	580.05	0.22%	834,234
May 5, 2026	582.22	583.56	569.16	580.88	578.79	-0.24%	831,826
May 4, 2026	591.55	595.80	580.79	582.27	580.17	-1.12%	337,838
May 1, 2026	596.71	602.05	588.36	588.85	586.73	-0.43%	266,854
Apr 30, 2026	591.52	593.49	584.93	591.41	589.28	-1.12%	598,314
Apr 29, 2026	593.93	599.99	587.00	598.13	595.98	0.56%	614,186
Apr 28, 2026	599.88	602.88	593.40	594.78	592.64	0.64%	629,754
Apr 27, 2026	590.46	599.71	589.10	591.02	588.89	-0.28%	549,078
Apr 24, 2026	595.00	598.36	589.67	592.69	590.56	-0.89%	389,290
Apr 23, 2026	609.33	611.05	581.69	598.01	595.86	-1.65%	778,591
Apr 22, 2026	608.00	621.29	605.00	608.04	605.85	1.78%	899,087
Apr 21, 2026	572.87	604.08	570.75	597.39	595.24	5.37%	1,418,339
Apr 20, 2026	568.55	570.43	556.36	566.95	564.91	-0.28%	584,115
Apr 17, 2026	569.02	572.90	562.89	568.55	566.50	0.65%	804,483
Apr 16, 2026	564.92	567.79	561.81	564.90	562.87	0.86%	439,003
Apr 15, 2026	548.35	562.11	547.10	560.06	558.04	2.63%	425,112
Apr 14, 2026	553.30	556.80	545.23	545.69	543.73	-1.28%	566,062
Apr 13, 2026	536.10	552.92	535.67	552.75	550.76	3.03%	414,711
Apr 10, 2026	541.56	545.75	532.52	536.48	534.55	-1.72%	534,191
Apr 9, 2026	552.54	557.09	541.63	545.88	543.92	-1.98%	513,324