Skip to main content
MSCI Inc. (LON:0A8Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
560.00
-3.12 (-0.55%)
At close: Mar 9, 2026

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026553.97569.00550.01563.12563.12-0.57%451
Mar 5, 2026563.89580.00562.29566.34566.34-1.37%384
Mar 4, 2026571.00574.19556.18574.19574.191.45%113
Mar 3, 2026579.00579.00555.00565.97565.97-0.83%78
Mar 2, 2026555.00575.83555.00570.70570.70-0.43%303
Feb 27, 2026574.13581.46558.47573.15573.150.63%210
Feb 26, 2026556.87571.75552.80569.56569.562.21%275
Feb 25, 2026558.00560.66545.00557.22557.221.28%455
Feb 24, 2026540.79552.05528.26550.19550.191.67%363
Feb 23, 2026536.98553.99536.61541.14541.14-0.71%248
Feb 20, 2026541.12551.74533.75545.00545.001.43%625
Feb 19, 2026537.42553.00537.00537.30537.30-1.05%422
Feb 18, 2026522.51544.86522.51542.99542.994.48%408
Feb 17, 2026516.00539.88514.00519.70519.70-1.97%580
Feb 13, 2026527.22536.39514.71530.14530.141.89%507
Feb 12, 2026511.50520.33501.40520.33518.210.38%666
Feb 11, 2026517.87528.68502.12518.36516.25-1.67%1,221
Feb 10, 2026565.52565.52500.00527.14525.00-5.91%526
Feb 9, 2026578.04578.04550.62560.28558.000.58%326
Feb 6, 2026566.50575.06551.96557.07554.81-0.95%259
Feb 5, 2026571.02592.96553.20562.39560.10-1.26%1,892
Feb 4, 2026581.48587.02559.04569.54567.22-2.01%1,012
Feb 3, 2026630.00630.00574.19581.24578.88-7.04%1,681
Feb 2, 2026609.22625.25600.71625.25622.713.05%280
Jan 30, 2026609.00619.97596.08606.75604.280.56%219
Jan 29, 2026606.00622.15600.12603.35600.90-0.47%195
Jan 28, 2026583.69620.00551.99606.20603.733.68%378
Jan 27, 2026598.77598.77577.99584.71582.33-1.51%71
Jan 26, 2026584.00596.75584.00593.69591.281.05%115
Jan 23, 2026591.30598.00583.88587.50585.11-0.50%93
Jan 22, 2026594.85597.31585.44590.48588.080.11%83
Jan 21, 2026590.21592.61580.70589.81587.411.19%116
Jan 20, 2026593.51600.00582.53582.86580.49-3.29%1,323
Jan 16, 2026599.16605.34593.13602.70600.251.49%180
Jan 15, 2026596.78600.14590.63593.88591.460.42%283
Jan 14, 2026582.50593.62579.46591.38588.981.96%125
Jan 13, 2026585.99587.14575.05580.01577.65-0.72%177
Jan 12, 2026582.12584.33567.90584.20581.830.49%47
Jan 9, 2026581.73588.08576.86581.38579.02-0.19%133
Jan 8, 2026575.95583.55572.91582.46580.09-0.51%175
Jan 7, 2026586.27592.31583.59585.43583.050.42%150
Jan 6, 2026579.84584.88570.00583.01580.64-0.02%113
Jan 5, 2026565.24583.20557.00583.10580.733.29%531
Jan 2, 2026576.11581.18562.21564.51562.21-2.62%144
Dec 31, 2025586.32586.32576.43579.68577.32-0.49%9
Dec 30, 2025585.67589.86581.37582.51580.14-0.43%88
Dec 29, 2025586.00590.97580.90585.03582.650.62%89
Dec 24, 2025580.76584.49569.99581.41579.050.61%64
Dec 23, 2025577.24579.40568.96577.91575.56-0.15%49
Dec 22, 2025562.00580.42562.00578.77576.411.54%108
Dec 19, 2025560.00571.35553.54569.99567.670.89%389
Dec 18, 2025558.99570.21557.55564.97562.670.85%163
Dec 17, 2025544.31567.30544.31560.20557.921.90%114
Dec 16, 2025554.31556.96549.52549.77547.53-0.82%118
Dec 15, 2025549.96556.46549.96554.31552.060.94%358
Dec 12, 2025551.58553.55547.21549.15546.91-0.04%1,798
Dec 11, 2025538.39550.31531.55549.34547.111.96%53
Dec 10, 2025538.57541.59530.27538.80536.61-0.14%143
Dec 9, 2025538.00543.65536.64539.56537.370.82%535
Dec 8, 2025541.59543.64535.03535.16532.99-0.22%91
Dec 5, 2025542.80545.33532.07536.34534.16-1.16%988
Dec 4, 2025547.85550.12540.06542.61540.41-0.80%246
Dec 3, 2025549.80553.11542.22547.02544.79-0.59%314
Dec 2, 2025558.33564.13548.20550.25548.01-1.71%106
Dec 1, 2025570.00576.87557.27559.85557.57-1.02%187
Nov 28, 2025564.89567.04558.43565.59563.290.18%226
Nov 26, 2025564.71568.12559.54564.56562.260.28%1,256
Nov 25, 2025556.59564.23554.04563.00560.710.16%78
Nov 24, 2025556.05566.00556.05562.07559.79-1.11%211
Nov 21, 2025561.00570.42554.20568.39566.081.64%353
Nov 20, 2025563.56569.54556.06559.23556.95-0.59%162
Nov 19, 2025556.65563.21552.67562.55560.260.41%102
Nov 18, 2025556.65561.38549.17560.25557.97-1.07%36,967
Nov 17, 2025558.70570.05558.20566.33564.03-0.55%208
Nov 14, 2025572.01573.01565.80569.49567.18-0.72%134
Nov 13, 2025580.00581.22570.41573.63569.51-1.93%263
Nov 12, 2025588.95589.90582.07584.90580.69-0.21%602
Nov 11, 2025573.38586.65573.38586.11581.901.96%63
Nov 10, 2025583.96583.96572.80574.84570.71-1.06%245
Nov 7, 2025580.77583.10575.71580.97576.790.87%187
Nov 6, 2025570.73579.74567.82575.94571.800.40%355
Nov 5, 2025564.37579.80564.37573.63569.51-0.54%234
Nov 4, 2025577.29585.45570.22576.72572.57-1.19%525
Nov 3, 2025587.67593.15578.24583.68579.49-1.20%157
Oct 31, 2025575.56590.79575.56590.79586.540.54%328
Oct 30, 2025570.46589.00568.04587.64583.413.60%186
Oct 29, 2025598.51604.12560.76567.20563.12-3.51%501
Oct 28, 2025547.00590.65547.00587.81583.587.46%514
Oct 27, 2025546.00548.70542.30546.99543.060.07%182
Oct 24, 2025543.60547.36540.37546.60542.671.40%163
Oct 23, 2025536.56540.64533.08539.05535.17-0.18%130
Oct 22, 2025538.06545.96536.41540.03536.15-0.62%3,713
Oct 21, 2025531.92543.40529.52543.40539.491.98%194
Oct 20, 2025526.00536.48526.00532.84529.010.17%121
Oct 17, 2025530.00537.00526.03531.91528.09-0.61%335
Oct 16, 2025545.39550.18534.53535.15531.30-2.05%328
Oct 15, 2025556.53556.53543.49546.36542.43-1.45%163
Oct 14, 2025547.85554.38545.01554.38550.390.71%147
Oct 13, 2025552.70555.00545.00550.49546.53-0.30%280
Oct 10, 2025565.49565.49550.62552.15548.18-1.40%151