Skip to main content
MSCI Inc. (LON:0A8Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
542.61
-4.40 (-0.80%)
At close: Dec 4, 2025

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025547.85550.12540.06542.61542.61-0.80%246
Dec 3, 2025549.80553.11542.22547.02547.02-0.59%314
Dec 2, 2025558.33564.13548.20550.25550.25-1.71%106
Dec 1, 2025570.00576.87557.27559.85559.85-1.02%187
Nov 28, 2025564.89567.04558.43565.59565.590.18%226
Nov 26, 2025564.71568.12559.54564.56564.560.28%1,256
Nov 25, 2025556.59564.23554.04563.00563.000.16%78
Nov 24, 2025556.05566.00556.05562.07562.07-1.11%211
Nov 21, 2025561.00570.42554.20568.39568.391.64%353
Nov 20, 2025563.56569.54556.06559.23559.23-0.59%162
Nov 19, 2025556.65563.21552.67562.55562.550.41%102
Nov 18, 2025556.65561.38549.17560.25560.25-1.07%36,967
Nov 17, 2025558.70570.05558.20566.33566.33-0.55%208
Nov 14, 2025572.01573.01565.80569.49569.49-0.72%134
Nov 13, 2025580.00581.22570.41573.63571.83-1.93%263
Nov 12, 2025588.95589.90582.07584.90583.06-0.21%602
Nov 11, 2025573.38586.65573.38586.11584.271.96%63
Nov 10, 2025583.96583.96572.80574.84573.04-1.06%245
Nov 7, 2025580.77583.10575.71580.97579.150.87%187
Nov 6, 2025570.73579.74567.82575.94574.130.40%355
Nov 5, 2025564.37579.80564.37573.63571.83-0.54%234
Nov 4, 2025577.29585.45570.22576.72574.91-1.19%525
Nov 3, 2025587.67593.15578.24583.68581.85-1.20%157
Oct 31, 2025575.56590.79575.56590.79588.940.54%328
Oct 30, 2025570.46589.00568.04587.64585.803.60%186
Oct 29, 2025598.51604.12560.76567.20565.42-3.51%501
Oct 28, 2025547.00590.65547.00587.81585.967.46%514
Oct 27, 2025546.00548.70542.30546.99545.270.07%182
Oct 24, 2025543.60547.36540.37546.60544.881.40%163
Oct 23, 2025536.56540.64533.08539.05537.36-0.18%130
Oct 22, 2025538.06545.96536.41540.03538.34-0.62%3,713
Oct 21, 2025531.92543.40529.52543.40541.691.98%194
Oct 20, 2025526.00536.48526.00532.84531.170.17%121
Oct 17, 2025530.00537.00526.03531.91530.24-0.61%335
Oct 16, 2025545.39550.18534.53535.15533.47-2.05%328
Oct 15, 2025556.53556.53543.49546.36544.65-1.45%163
Oct 14, 2025547.85554.38545.01554.38552.640.71%147
Oct 13, 2025552.70555.00545.00550.49548.76-0.30%280
Oct 10, 2025565.49565.49550.62552.15550.41-1.40%151
Oct 9, 2025560.00570.00559.97559.97558.21-1.93%235
Oct 8, 2025560.00573.19560.00570.98569.190.52%93
Oct 7, 2025564.93570.61556.58568.02566.240.21%212
Oct 6, 2025551.59567.13551.59566.85565.071.36%2,953
Oct 3, 2025565.00566.90556.01559.24557.490.33%171
Oct 2, 2025556.10558.50545.00557.39555.641.28%541
Oct 1, 2025570.00570.00550.25550.35548.62-2.79%299
Sep 30, 2025572.05572.05564.95566.16564.38-0.23%213
Sep 29, 2025569.00572.12562.98567.48565.700.51%566
Sep 26, 2025561.23573.76561.23564.61562.840.40%166
Sep 25, 2025565.87569.07558.71562.37560.61-0.78%109
Sep 24, 2025568.00568.00557.93566.78565.000.04%257
Sep 23, 2025568.15569.54565.38566.58564.800.32%260
Sep 22, 2025557.00564.77557.00564.77563.001.16%213
Sep 19, 2025558.40561.77556.14558.29556.541.51%1,385
Sep 18, 2025579.31579.91550.00550.00548.27-5.85%268
Sep 17, 2025573.39584.61567.51584.19582.363.31%150
Sep 16, 2025579.18579.36562.77565.50563.72-2.56%818
Sep 15, 2025579.76586.91568.16580.35578.530.14%161
Sep 12, 2025583.50586.00579.14579.54577.72-0.50%118
Sep 11, 2025560.99582.42549.77582.42580.593.56%271
Sep 10, 2025564.05571.77561.34562.38560.62-1.30%113
Sep 9, 2025571.99575.00569.81569.81568.020.89%91
Sep 8, 2025552.02564.81552.02564.81563.041.74%203
Sep 5, 2025558.36561.42555.15555.15553.410.10%193
Sep 4, 2025554.20556.90551.00554.57552.830.52%491
Sep 3, 2025554.13556.67548.43551.69549.96-0.29%796
Sep 2, 2025567.80567.80548.84553.32551.58-2.54%592
Aug 29, 2025573.69573.69567.06567.75565.97-0.44%91
Aug 28, 2025575.37575.37568.11570.26568.47-0.21%70
Aug 27, 2025566.95576.22566.95571.47569.680.53%290
Aug 26, 2025577.46577.46563.21568.43566.65-1.19%604
Aug 25, 2025575.62578.28571.95575.27573.46-0.18%346
Aug 22, 2025573.60580.45567.70576.31574.501.54%483
Aug 21, 2025566.41571.37565.50567.55565.77-0.60%223
Aug 20, 2025572.38574.16562.31570.96569.170.25%136
Aug 19, 2025556.00569.74555.00569.54567.751.58%595
Aug 18, 2025556.02560.66556.02560.66558.900.58%1,041
Aug 15, 2025556.08569.54556.08557.41555.66-1.32%196
Aug 14, 2025564.94568.19560.30564.87561.300.49%84
Aug 13, 2025556.81562.38550.30562.12558.571.96%1,129
Aug 12, 2025555.52555.52548.83551.33547.85-0.51%82
Aug 11, 2025552.17554.87546.35554.18550.681.43%446
Aug 8, 2025546.81550.95545.40546.38542.930.15%73
Aug 7, 2025555.00555.04540.28545.55542.110.22%171
Aug 6, 2025563.75563.75544.34544.34540.90-2.96%545
Aug 5, 2025572.15575.71559.13560.95557.41-1.51%554
Aug 4, 2025562.42573.00558.00569.55565.953.00%272
Aug 1, 2025557.12564.19552.98552.98549.49-2.60%183
Jul 31, 2025555.00568.45555.00567.73564.140.97%187
Jul 30, 2025556.53563.26555.00562.27558.721.15%285
Jul 29, 2025556.92562.30553.16555.86552.350.86%185
Jul 28, 2025549.18555.82542.85551.12547.640.34%3,294
Jul 25, 2025549.89551.02543.00549.23545.760.75%405
Jul 24, 2025533.10547.11530.86545.12541.682.21%531
Jul 23, 2025536.71538.83525.00533.33529.960.41%839
Jul 22, 2025586.37586.37526.02531.14527.79-8.43%1,083
Jul 21, 2025590.00590.00578.27580.02576.36-0.54%117
Jul 18, 2025580.63584.08578.63583.15579.471.20%5,734
Jul 17, 2025575.00576.57572.13576.26572.621.01%2,226
Jul 16, 2025565.73570.50559.95570.50566.900.88%124