Home

MSCI Inc. Common Stock (MSCI)

548.56
+1.27 (0.23%)
NYSE · Last Trade: Dec 3rd, 3:30 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSCI Inc. Common Stock (MSCI)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025558.98561.50546.71547.29749,937547.29
12/01/2025559.81565.79558.16559.66650,018559.66
11/28/2025564.19567.21560.64563.72249,662563.72
11/26/2025560.68566.99556.60562.74575,132562.74
11/25/2025556.77565.23556.06562.92617,865562.92
11/24/2025561.23567.41556.25556.60820,534556.60
11/21/2025561.39570.91559.63561.99578,043561.99
11/20/2025564.96568.63558.70560.08572,288560.08
11/19/2025554.85563.43554.73559.59483,960559.59
11/18/2025554.85562.28550.01556.83655,707556.83
11/17/2025562.15570.48556.06557.93674,197557.93
11/14/2025572.01573.60564.52565.15423,486565.15
11/13/2025575.98578.09569.62573.34530,764571.54
11/12/2025585.79591.00580.03580.78620,703578.96
11/11/2025579.08587.36576.40584.39366,289582.55
11/10/2025581.86582.15572.53576.95683,896575.14
11/07/2025578.03583.67576.85582.85552,555581.02
11/06/2025569.34581.98567.12580.39708,912578.57
11/05/2025572.76579.80570.72571.93651,964570.13
11/04/2025583.35583.68570.22574.90890,039573.10
11/03/2025586.71588.45577.80581.10544,116579.28
10/31/2025579.16591.47576.58588.55871,427586.70
10/30/2025568.57589.20568.17583.14697,764581.31
10/29/2025588.16588.21560.22567.541,140,362565.76
10/28/2025553.92594.38550.92593.761,465,894591.90
10/27/2025545.55548.85542.78546.86688,341545.14
10/24/2025543.60547.88538.79542.29394,373540.59
10/23/2025536.56539.19533.08538.75440,272537.06
10/22/2025539.83545.74535.99537.61514,583535.92
10/21/2025531.78545.32531.78540.36686,242538.66
10/20/2025528.68538.61525.31536.70603,295535.01
10/17/2025535.00536.68526.07534.35861,701532.67
10/16/2025550.18550.18531.78533.34773,221531.67
10/15/2025551.73554.53543.49549.40511,206547.67
10/14/2025547.85556.92547.00553.58367,149551.84
10/13/2025548.05552.45545.00548.35450,174546.63
10/10/2025562.00562.81546.52546.95488,236545.23
10/09/2025563.32566.76557.39558.30474,448556.55
10/08/2025567.65573.63563.92566.94330,777565.16
10/07/2025562.99572.39558.05569.11324,453567.32
10/06/2025564.06568.20557.73564.81396,860563.04
10/03/2025560.50563.45555.00560.12386,946558.36
10/02/2025550.87562.64545.01560.77660,048559.01
10/01/2025567.01568.34550.16552.59522,836550.86
9/30/2025566.64571.87562.86567.41460,716565.63
9/29/2025566.85571.37563.84568.90507,808567.11
9/26/2025565.82572.79564.13565.42580,813563.64
9/25/2025564.00566.64559.05564.66484,850562.89
9/24/2025566.00567.93558.32566.42710,885564.64
9/23/2025566.00570.97565.62568.94650,820567.15
9/22/2025559.00571.73557.00568.06838,724566.28
9/19/2025557.96562.79555.00559.751,237,066557.99
9/18/2025579.31579.99548.09555.981,599,005554.23
9/17/2025568.81585.40568.81578.64875,452576.82
9/16/2025576.15580.04562.90567.02566,602565.24
9/15/2025584.15584.34574.95576.611,255,963574.80
9/12/2025584.07585.45576.34583.25722,143581.42
9/11/2025565.71585.84564.80585.48477,036583.64
9/10/2025571.77571.77558.98563.18648,747561.41
9/09/2025571.99574.50567.90569.16671,178567.37
9/08/2025557.73576.16554.90574.58922,780572.78
9/05/2025558.36561.59554.00555.15626,845553.41
9/04/2025554.10557.60551.00557.19590,628555.44
9/03/2025552.60558.44549.09551.61898,656549.88