MSCI Inc. - MSCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	566.64	567.41	567.41	571.87	562.86	460,715
September 29, 2025	566.85	568.9	568.9	571.37	563.84	507,805
September 26, 2025	565.82	565.42	565.42	572.79	564.13	579,929
September 25, 2025	564	564.66	564.66	566.64	559.05	484,848
September 24, 2025	566	566.42	566.42	567.93	558.32	710,900
September 23, 2025	566	568.94	568.94	570.97	565.62	650,819
September 22, 2025	559	568.06	568.06	571.73	557	838,721
September 19, 2025	557.96	559.75	559.75	562.79	555	1.24M
September 18, 2025	579.31	555.98	555.98	579.99	548.09	1.6M
September 17, 2025	568.81	578.64	578.64	585.4	568.81	875,400
September 16, 2025	576.15	567.02	567.02	580.04	562.9	566,601
September 15, 2025	584.15	576.61	576.61	584.34	574.95	1.26M
September 12, 2025	584.07	583.25	583.25	585.45	576.34	722,142
September 11, 2025	565.71	585.48	585.48	585.84	564.8	477,035
September 10, 2025	571.77	563.18	563.18	571.77	558.98	648,745
September 09, 2025	571.99	569.16	569.16	574.5	567.9	671,200
September 08, 2025	557.73	574.58	574.58	576.16	554.91	922,809
September 05, 2025	558.36	555.15	555.15	561.35	554	626,839
September 04, 2025	554.1	557.19	557.19	557.6	551	590,541
September 03, 2025	552.6	551.61	551.61	558.44	549.09	898,700
September 02, 2025	560.66	553.91	553.91	565.79	548	845,436
August 29, 2025	568.8	567.72	567.72	571.64	565.53	499,006
August 28, 2025	571.05	568.55	568.55	572.13	568.39	521,744
August 27, 2025	571.49	570.15	570.15	575.27	569.71	333,064
August 26, 2025	572.88	571.43	571.43	572.91	562.93	425,113
August 25, 2025	573.46	573.72	573.72	577.45	569.93	532,526
August 22, 2025	571.12	574.83	574.83	580.23	566.69	380,106
August 21, 2025	570.61	567.27	567.27	572.12	565.99	535,635
August 20, 2025	567.63	574.25	574.25	574.41	562.6	577,300
August 19, 2025	556	568.16	568.16	570.01	555.33	685,213
August 18, 2025	556.02	555.67	555.67	561.73	555.02	709,959
August 15, 2025	564.26	557.02	557.02	566.85	555.96	372,334
August 14, 2025	564.21	565.72	563.92	566.6	560.3	362,929
August 13, 2025	554	567.43	565.62	567.89	552.49	542,957
August 12, 2025	550.01	550.16	548.41	554.08	547.52	589,472
August 11, 2025	547.16	549.39	547.64	555.71	547.16	588,011
August 08, 2025	546.81	546.68	546.68	550	545	608,732
August 07, 2025	553.09	545.49	545.49	555	541.5	499,701
August 06, 2025	559.23	548.3	548.3	562.66	542.26	1.06M
August 05, 2025	572.15	557.73	557.73	575.96	557.62	1.09M
August 04, 2025	560.51	572.04	572.04	573.29	560.51	863,400
August 01, 2025	559.14	557.4	557.4	563.61	552.39	1.05M
July 31, 2025	556.48	561.36	561.36	569.99	556.48	1.1M
July 30, 2025	555.07	559.15	559.15	563.79	554.63	994,528
July 29, 2025	557.61	557.21	557.21	561	552.88	1.16M
July 28, 2025	542.46	552.79	552.79	556.91	541.12	1.67M
July 25, 2025	546.49	546.29	546.29	551.42	544.5	998,981
July 24, 2025	532.31	543.31	543.31	547.87	531.79	1.25M
July 23, 2025	534.77	530.86	530.86	538.99	525	1.93M
July 22, 2025	565.01	526.48	526.48	571.53	525.34	2.46M
July 21, 2025	582.58	577.97	577.97	582.95	574.57	1.07M
July 18, 2025	580.63	577.94	577.94	584.56	576.77	584,900
July 17, 2025	575	580.18	580.18	581.82	569.41	647,016
July 16, 2025	564.8	572.13	572.13	573.39	558.64	841,261
July 15, 2025	571.51	563.13	563.13	576.06	563.11	403,320
July 14, 2025	565.61	570.66	570.66	576.55	562.93	520,000
July 11, 2025	576.56	565.56	565.56	578.79	563.31	635,347
July 10, 2025	580.92	580.66	580.66	586.88	579.83	332,331
July 09, 2025	582.85	581.81	581.81	586.35	579.45	349,944
July 08, 2025	591.36	580.97	580.97	593.27	577.1	541,078

MSCI Inc. (MSCI) NYSE