MSCI Inc. (MSCI)
NYSE: MSCI
· Real-Time Price · USD
555.99
-1.03 (-0.18%)
At close: Aug 18, 2025, 3:59 PM
555.77
-0.04%
After-hours: Aug 18, 2025, 07:52 PM EDT
MSCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 564.26 | 566.85 | 555.96 | 557.02 | 557.02 | -1.54% | 372,334 |
| Aug 14, 2025 | 564.21 | 566.60 | 560.30 | 565.72 | 563.92 | -0.30% | 362,929 |
| Aug 13, 2025 | 554.00 | 567.89 | 552.49 | 567.43 | 565.62 | 3.14% | 542,957 |
| Aug 12, 2025 | 550.01 | 554.08 | 547.52 | 550.16 | 548.41 | 0.14% | 589,472 |
| Aug 11, 2025 | 547.16 | 555.71 | 547.16 | 549.39 | 547.64 | 0.50% | 588,011 |
| Aug 8, 2025 | 546.81 | 550.00 | 545.00 | 546.68 | 544.94 | 0.22% | 608,732 |
| Aug 7, 2025 | 553.09 | 555.00 | 541.50 | 545.49 | 543.75 | -0.51% | 499,701 |
| Aug 6, 2025 | 559.23 | 562.66 | 542.26 | 548.30 | 546.56 | -1.69% | 1,064,900 |
| Aug 5, 2025 | 572.15 | 575.96 | 557.62 | 557.73 | 555.96 | -2.50% | 1,089,948 |
| Aug 4, 2025 | 560.51 | 573.29 | 560.51 | 572.04 | 570.22 | 2.63% | 863,400 |
| Aug 1, 2025 | 559.14 | 563.61 | 552.39 | 557.40 | 555.63 | -0.71% | 1,053,066 |
| Jul 31, 2025 | 556.48 | 569.99 | 556.48 | 561.36 | 559.57 | 0.40% | 1,103,034 |
| Jul 30, 2025 | 555.07 | 563.79 | 554.63 | 559.15 | 557.37 | 0.35% | 994,528 |
| Jul 29, 2025 | 557.61 | 561.00 | 552.88 | 557.21 | 555.44 | 0.80% | 1,162,222 |
| Jul 28, 2025 | 542.46 | 556.91 | 541.12 | 552.79 | 551.03 | 1.19% | 1,668,705 |
| Jul 25, 2025 | 546.49 | 551.42 | 544.50 | 546.29 | 544.55 | 0.55% | 998,981 |
| Jul 24, 2025 | 532.31 | 547.87 | 531.79 | 543.31 | 541.58 | 2.35% | 1,252,052 |
| Jul 23, 2025 | 534.77 | 538.99 | 525.00 | 530.86 | 529.17 | 0.83% | 1,930,956 |
| Jul 22, 2025 | 565.01 | 571.53 | 525.34 | 526.48 | 524.80 | -8.91% | 2,464,300 |
| Jul 21, 2025 | 582.58 | 582.95 | 574.57 | 577.97 | 576.13 | 0.01% | 1,065,722 |