Skip to main content
MSCI Inc. (LON:0A8Y)
London flag London · Delayed Price · Currency is GBP · Price in USD
596.07
+4.98 (0.84%)
At close: Apr 28, 2026

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026591.02602.88569.16596.07596.070.84%121
Apr 27, 2026595.75600.96583.20591.09591.09-0.34%2,628
Apr 24, 2026606.74606.74582.11593.10593.100.80%793
Apr 23, 2026602.24617.90583.04588.38588.38-3.62%182
Apr 22, 2026597.39621.29597.00610.50610.503.62%417
Apr 21, 2026564.99604.93564.99589.16589.164.22%567
Apr 20, 2026582.90582.90550.00565.32565.32-0.78%291
Apr 17, 2026570.01576.01553.00569.77569.770.57%243
Apr 16, 2026564.11573.38546.46566.51566.511.08%287
Apr 15, 2026546.00562.33526.00560.43560.430.95%91
Apr 14, 2026555.55564.21535.17555.13555.130.66%118
Apr 13, 2026535.80552.57525.69551.48551.482.52%359
Apr 10, 2026555.55564.22532.36537.94537.94-1.68%96
Apr 9, 2026573.62573.62543.30547.13547.13-2.31%249
Apr 8, 2026572.49584.03540.70560.04560.041.99%648
Apr 7, 2026541.89560.00541.89549.10549.101.24%125
Apr 2, 2026535.00545.00523.48542.38542.380.63%68
Apr 1, 2026530.00567.29525.72538.98538.98-0.04%93
Mar 31, 2026531.88550.71520.00539.22539.221.50%145
Mar 30, 2026537.77539.70518.00531.27531.271.30%120
Mar 27, 2026525.00546.44524.44524.44524.44-2.13%681
Mar 26, 2026543.50543.50505.00535.85535.851.44%3,841
Mar 25, 2026547.86548.74526.23528.26528.26-2.40%531
Mar 24, 2026568.14568.14536.91541.26541.26-2.83%85
Mar 23, 2026540.00566.11540.00557.00557.001.05%1,747
Mar 20, 2026566.00566.00535.61551.24551.24-0.61%138
Mar 19, 2026556.74566.00533.85554.64554.64-0.44%124
Mar 18, 2026566.00566.00552.05557.08557.08-0.96%31
Mar 17, 2026566.75571.13550.50562.46562.461.84%258
Mar 16, 2026565.76565.76530.88552.28552.280.41%1,517
Mar 13, 2026537.00550.40532.60550.00550.002.01%3,266
Mar 12, 2026545.00553.80535.91539.15539.15-1.04%68
Mar 11, 2026546.00559.99534.95544.81544.81-1.72%265
Mar 10, 2026565.74567.52550.37554.37554.37-1.04%484
Mar 9, 2026549.49568.00549.49560.22560.22-0.51%148
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