MSCI Inc. Common Stock (MSCI)

573.88
+2.05 (0.36%)
NYSE · Last Trade: Mar 2nd, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSCI Inc. Common Stock (MSCI)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026563.05575.51558.46573.88420,417573.88
2/27/2026564.35574.57563.68571.83914,373571.83
2/26/2026560.37573.24558.24572.87602,630572.87
2/25/2026554.20558.84547.67556.87525,583556.87
2/24/2026534.66552.00530.28548.71967,752548.71
2/23/2026544.45548.80537.14538.39533,670538.39
2/20/2026539.63547.98535.00544.11603,402544.11
2/19/2026541.97550.00536.35541.12582,620541.12
2/18/2026534.17545.89530.35545.25798,534545.25
2/17/2026529.13535.35512.75521.33791,242521.33
2/13/2026524.32534.04520.19526.06984,313526.06
2/12/2026513.14527.25501.08522.221,191,692520.17
2/11/2026517.80520.33502.31511.841,228,867509.83
2/10/2026546.01558.69513.03515.661,259,198513.64
2/09/2026557.00568.48550.34559.39937,556557.19
2/06/2026569.17575.19550.00557.78959,320555.59
2/05/2026584.05592.04551.58565.901,106,142563.68
2/04/2026575.14575.75558.62571.021,116,747568.78
2/03/2026611.10614.33574.19581.481,110,121579.20
2/02/2026608.45626.28601.19624.75767,476622.30
1/30/2026605.54612.97602.95609.22569,413606.83
1/29/2026616.26618.00601.32608.24799,772605.85
1/28/2026578.45621.38575.79614.87995,542612.46
1/27/2026592.53595.43577.74581.75550,675579.47
1/26/2026590.37598.24589.39594.16281,966591.83
1/23/2026589.01591.45584.25589.76373,083587.45
1/22/2026592.51597.61586.58591.25375,091588.93
1/21/2026587.36595.64585.77588.97405,353586.66
1/20/2026594.44597.00579.95584.22626,599581.93
1/16/2026596.60605.62594.13602.58509,477600.22
1/15/2026597.49599.17591.35597.31365,765594.97
1/14/2026586.80595.98583.02594.79365,179592.46
1/13/2026585.30589.93575.23587.44415,286585.13
1/12/2026578.26587.32577.51586.47233,630584.17
1/09/2026581.40585.26578.25581.16229,161578.88
1/08/2026578.07588.55576.67581.33400,803579.05
1/07/2026587.14593.64578.15578.69425,362576.42
1/06/2026575.27588.41571.99586.96331,482584.66
1/05/2026558.26584.20557.00577.60628,300575.33
1/02/2026571.57574.77562.28565.25408,986563.03
12/31/2025581.25582.91573.38573.73324,052571.48
12/30/2025583.10586.22579.31582.25373,835579.96
12/29/2025587.03587.88582.06585.76320,695583.46
12/26/2025582.88585.99580.68584.99245,470582.69
12/24/2025581.13585.00579.14581.75143,473579.47
12/23/2025577.37581.79573.32581.30427,986579.02
12/22/2025567.10580.70567.10576.64520,599574.38
12/19/2025559.27571.92559.27568.281,726,477566.05
12/18/2025563.19570.60560.87562.40798,936560.19
12/17/2025551.16568.28550.53560.97705,740558.77
12/16/2025553.65556.51549.16551.23601,019549.07
12/15/2025551.50556.65549.09553.51709,086551.34
12/12/2025552.26555.95546.09551.09629,578548.93
12/11/2025539.10550.62539.10549.61689,508547.45
12/10/2025536.26541.73530.41538.191,128,797536.08
12/09/2025539.62544.87536.29537.22598,780535.11
12/08/2025535.69540.54534.56536.90895,352534.79
12/05/2025540.00544.14531.49538.26797,662536.15
12/04/2025545.12550.00538.26540.85816,229538.73
12/03/2025546.11553.44545.00545.56994,676543.42