Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
538.26
-2.59 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
539.50
+1.24 (0.23%)
After-hours: Dec 5, 2025, 7:42 PM EST

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025540.00544.14531.49538.26538.26-0.48%789,628
Dec 4, 2025545.12550.00538.26540.85540.85-0.86%808,772
Dec 3, 2025546.11553.44545.00545.56545.56-0.32%994,674
Dec 2, 2025558.98561.50546.71547.29547.29-2.21%749,844
Dec 1, 2025559.81565.79558.16559.66559.66-0.72%643,575
Nov 28, 2025564.19567.21560.64563.72563.720.17%249,661
Nov 26, 2025560.68566.99556.60562.74562.74-0.03%575,131
Nov 25, 2025556.77565.23556.06562.92562.921.14%617,866
Nov 24, 2025561.23567.41556.25556.60556.60-0.96%822,091
Nov 21, 2025561.39570.91559.63561.99561.990.34%578,042
Nov 20, 2025564.96568.63558.70560.08560.080.09%572,301
Nov 19, 2025554.85563.43554.73559.59559.590.50%483,959
Nov 18, 2025554.85562.28550.01556.83556.83-0.20%655,731
Nov 17, 2025562.15570.48556.06557.93557.93-1.28%674,196
Nov 14, 2025572.01573.60564.52565.15565.15-1.43%423,484
Nov 13, 2025575.98578.09569.62573.34571.54-1.28%530,767
Nov 12, 2025585.79591.00580.03580.78578.96-0.62%620,708
Nov 11, 2025579.08587.36576.40584.39582.561.29%366,289
Nov 10, 2025581.86582.15572.54576.95575.14-1.01%683,894
Nov 7, 2025578.03583.67576.85582.85581.020.42%552,554
Nov 6, 2025569.34581.98567.12580.39578.571.48%709,097
Nov 5, 2025572.76579.80570.72571.93570.13-0.52%651,969
Nov 4, 2025583.35583.68570.22574.90573.10-1.07%890,812
Nov 3, 2025586.71588.45577.80581.10579.28-1.27%544,224
Oct 31, 2025579.16591.47576.58588.55586.700.93%871,425
Oct 30, 2025568.57589.20568.17583.14581.312.75%697,761
Oct 29, 2025588.16588.21560.22567.54565.76-4.42%1,140,390
Oct 28, 2025553.92594.38550.93593.76591.908.58%1,465,913
Oct 27, 2025545.55548.85542.79546.86545.140.84%688,398
Oct 24, 2025543.60547.88538.79542.29540.590.66%394,370
Oct 23, 2025536.56539.19533.08538.75537.060.21%440,272
Oct 22, 2025539.83545.74535.99537.61535.92-0.51%514,582
Oct 21, 2025531.78545.32531.78540.36538.660.68%686,239
Oct 20, 2025528.68538.61525.31536.70535.020.44%603,297
Oct 17, 2025535.00536.68526.07534.35532.670.19%861,700
Oct 16, 2025550.18550.18531.78533.34531.67-2.92%773,251
Oct 15, 2025551.73554.53543.49549.40547.68-0.76%511,204
Oct 14, 2025547.85556.92547.00553.58551.840.95%367,149
Oct 13, 2025548.05552.45545.00548.35546.630.26%450,178
Oct 10, 2025562.00562.81546.53546.95545.23-2.03%488,235
Oct 9, 2025563.32566.76557.39558.30556.55-1.52%474,446
Oct 8, 2025567.65573.63563.92566.94565.16-0.38%330,776
Oct 7, 2025562.99572.40558.06569.11567.320.76%324,451
Oct 6, 2025564.06568.20557.73564.81563.040.84%396,859
Oct 3, 2025560.50563.45555.00560.12558.36-0.12%386,945
Oct 2, 2025550.87562.64545.01560.77559.011.48%660,029
Oct 1, 2025567.01568.34550.16552.59550.86-2.61%522,838
Sep 30, 2025566.64571.87562.86567.41565.63-0.26%460,715
Sep 29, 2025566.85571.37563.84568.90567.110.62%507,805
Sep 26, 2025565.82572.79564.13565.42563.640.13%579,929
Sep 25, 2025564.00566.64559.05564.66562.89-0.31%484,848
Sep 24, 2025566.00567.93558.32566.42564.64-0.44%710,883
Sep 23, 2025566.00570.97565.62568.94567.150.15%650,819
Sep 22, 2025559.00571.73557.00568.06566.281.48%838,721
Sep 19, 2025557.96562.79555.00559.75557.990.68%1,237,064
Sep 18, 2025579.31579.99548.09555.98554.23-3.92%1,599,019
Sep 17, 2025568.81585.40568.81578.64576.822.05%875,452
Sep 16, 2025576.15580.04562.90567.02565.24-1.66%566,601
Sep 15, 2025584.15584.34574.95576.61574.80-1.14%1,255,962
Sep 12, 2025584.07585.45576.34583.25581.42-0.38%722,142
Sep 11, 2025565.71585.84564.81585.48583.643.96%477,035
Sep 10, 2025571.77571.77558.98563.18561.41-1.05%648,745
Sep 9, 2025571.99574.50567.90569.16567.37-0.94%671,176
Sep 8, 2025557.73576.16554.91574.58572.783.50%922,809
Sep 5, 2025558.36561.59554.00555.15553.41-0.37%626,844
Sep 4, 2025554.10557.60551.00557.19555.441.01%590,626
Sep 3, 2025552.60558.44549.09551.61549.88-0.42%898,662
Sep 2, 2025560.66565.79548.00553.91552.17-2.43%845,436
Aug 29, 2025568.80571.64565.53567.72565.94-0.15%499,006
Aug 28, 2025571.05572.13568.39568.55566.77-0.28%521,744
Aug 27, 2025571.49575.27569.71570.15568.36-0.22%333,064
Aug 26, 2025572.88572.91562.94571.43569.64-0.40%425,113
Aug 25, 2025573.46577.45569.93573.72571.92-0.19%532,526
Aug 22, 2025571.12580.23566.69574.83573.031.33%380,106
Aug 21, 2025570.61572.12565.99567.27565.49-1.22%535,635
Aug 20, 2025567.63574.41562.60574.25572.451.07%577,290
Aug 19, 2025556.00570.01555.33568.16566.382.25%685,213
Aug 18, 2025556.02561.73555.02555.67553.93-0.24%709,959
Aug 15, 2025564.26566.85555.96557.02555.27-1.54%372,334
Aug 14, 2025564.21566.60560.30565.72562.15-0.30%362,929
Aug 13, 2025554.00567.89552.49567.43563.853.14%542,957
Aug 12, 2025550.01554.08547.52550.16546.690.14%589,472
Aug 11, 2025547.16555.71547.16549.39545.920.50%588,011
Aug 8, 2025546.81550.00545.00546.68543.230.22%608,732
Aug 7, 2025553.09555.00541.50545.49542.05-0.51%499,701
Aug 6, 2025559.23562.66542.26548.30544.84-1.69%1,064,871
Aug 5, 2025572.15575.96557.62557.73554.21-2.50%1,089,948
Aug 4, 2025560.51573.30560.51572.04568.432.63%863,385
Aug 1, 2025559.14563.61552.39557.40553.88-0.71%1,053,066
Jul 31, 2025556.48569.99556.48561.36557.820.40%1,103,034
Jul 30, 2025555.07563.79554.63559.15555.620.35%994,528
Jul 29, 2025557.61561.00552.88557.21553.690.80%1,162,222
Jul 28, 2025542.46556.91541.12552.79549.301.19%1,668,705
Jul 25, 2025546.49551.42544.50546.29542.840.55%998,981
Jul 24, 2025532.31547.87531.79543.31539.882.35%1,252,052
Jul 23, 2025534.77538.99525.00530.86527.510.83%1,930,956
Jul 22, 2025565.01571.53525.34526.48523.16-8.91%2,464,297
Jul 21, 2025582.58582.95574.57577.97574.320.01%1,065,722
Jul 18, 2025580.63584.56576.77577.94574.29-0.39%584,883
Jul 17, 2025575.00581.82569.41580.18576.521.41%647,016