Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
554.85
+10.29 (1.89%)
At close: Jun 26, 2026, 4:00 PM EDT
608.43
+53.58 (9.66%)
After-hours: Jun 26, 2026, 7:49 PM EDT

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026548.80566.16545.68554.85554.851.89%2,422,951
Jun 25, 2026575.87579.46542.33544.56544.56-5.67%926,451
Jun 24, 2026585.05587.87577.12577.29577.29-0.73%683,856
Jun 23, 2026586.70590.13578.04581.51581.510.11%707,310
Jun 22, 2026579.05582.99567.55580.85580.85-0.06%695,185
Jun 18, 2026600.30600.30580.00581.19581.19-2.63%980,664
Jun 17, 2026604.69610.49590.89596.89596.89-1.85%490,062
Jun 16, 2026618.84618.84603.38608.16608.16-0.49%490,467
Jun 15, 2026600.20615.45598.76611.17611.172.01%538,883
Jun 12, 2026599.00600.81588.31599.12599.120.81%387,979
Jun 11, 2026607.09609.30593.42594.31594.31-2.34%395,372
Jun 10, 2026604.56609.59593.94608.52608.520.16%330,319
Jun 9, 2026602.16610.10594.00607.54607.540.76%377,554
Jun 8, 2026612.56612.56600.50602.94602.94-2.03%494,173
Jun 5, 2026621.41624.89612.44615.46615.46-0.55%457,668
Jun 4, 2026623.34627.44616.65618.87618.870.86%444,864
Jun 3, 2026625.62625.86613.06613.58613.58-2.65%674,609
Jun 2, 2026638.11641.00622.04630.27630.27-2.11%817,758
Jun 1, 2026633.69644.68631.39643.83643.831.97%765,709
May 29, 2026627.08640.27623.00631.38631.380.78%1,084,025
May 28, 2026604.11627.01602.00626.52626.523.82%1,121,107
May 27, 2026598.00607.26594.19603.47603.472.54%785,709
May 26, 2026586.30592.71579.26588.52588.52-0.01%551,869
May 22, 2026583.68591.44580.00588.55588.551.07%410,614
May 21, 2026577.88585.64572.86582.34582.340.06%425,206
May 20, 2026576.00587.11569.18581.97581.970.74%515,630
May 19, 2026591.99596.50577.55577.69577.69-1.10%787,666
May 18, 2026561.95585.13561.95584.13584.133.99%536,892
May 15, 2026570.49577.10558.47561.72561.72-1.04%566,817
May 14, 2026571.00573.48565.66569.69567.64-0.21%627,354
May 13, 2026576.00581.35554.51570.91568.86-1.75%690,350
May 12, 2026587.31589.88576.11581.09579.00-0.61%850,667
May 11, 2026582.74588.02578.17584.63582.53-0.13%664,633
May 8, 2026589.13590.51577.45585.42583.31-0.50%625,184
May 7, 2026581.93592.72580.66588.37586.251.07%670,714
May 6, 2026578.26584.54573.62582.14580.050.22%834,234
May 5, 2026582.22583.56569.16580.88578.79-0.24%831,826
May 4, 2026591.55595.80580.79582.27580.17-1.12%337,838
May 1, 2026596.71602.05588.36588.85586.73-0.43%266,854
Apr 30, 2026591.52593.49584.93591.41589.28-1.12%598,314
Apr 29, 2026593.93599.99587.00598.13595.980.56%614,186
Apr 28, 2026599.88602.88593.40594.78592.640.64%629,754
Apr 27, 2026590.46599.71589.10591.02588.89-0.28%549,078
Apr 24, 2026595.00598.36589.67592.69590.56-0.89%389,290
Apr 23, 2026609.33611.05581.69598.01595.86-1.65%778,591
Apr 22, 2026608.00621.29605.00608.04605.851.78%899,087
Apr 21, 2026572.87604.08570.75597.39595.245.37%1,418,339
Apr 20, 2026568.55570.43556.36566.95564.91-0.28%584,115
Apr 17, 2026569.02572.90562.89568.55566.500.65%804,483
Apr 16, 2026564.92567.79561.81564.90562.870.86%439,003
Apr 15, 2026548.35562.11547.10560.06558.042.63%425,112
Apr 14, 2026553.30556.80545.23545.69543.73-1.28%566,062
Apr 13, 2026536.10552.92535.67552.75550.763.03%414,711
Apr 10, 2026541.56545.75532.52536.48534.55-1.72%534,191
Apr 9, 2026552.54557.09541.63545.88543.92-1.98%513,324
Apr 8, 2026555.83567.49554.01556.93554.931.76%498,977
Apr 7, 2026549.05552.96546.14547.28545.310.10%524,504
Apr 6, 2026545.66549.87544.51546.71544.740.35%367,199
Apr 2, 2026533.89546.67531.45544.78542.821.47%351,122
Apr 1, 2026531.17540.10525.58536.90534.97-0.39%397,514
Mar 31, 2026541.47544.87530.00539.01537.071.34%443,911
Mar 30, 2026526.44535.51524.00531.88529.971.62%365,051
Mar 27, 2026531.37535.00520.00523.40521.52-2.11%441,779
Mar 26, 2026528.16538.96528.00534.68532.760.69%335,384
Mar 25, 2026541.31542.21525.00530.99529.08-1.24%405,237
Mar 24, 2026546.62549.48535.70537.65535.72-2.53%457,387
Mar 23, 2026554.61565.00550.40551.60549.62-0.19%442,234
Mar 20, 2026554.17556.51549.03552.63550.64-0.65%1,121,043
Mar 19, 2026553.50559.07545.66556.27554.27-0.08%519,861
Mar 18, 2026554.22561.12553.39556.74554.74-0.65%474,139
Mar 17, 2026560.00565.86557.25560.41558.391.89%402,773
Mar 16, 2026550.13554.24546.68550.00548.020.38%450,513
Mar 13, 2026540.27553.11538.93547.90545.932.15%689,796
Mar 12, 2026542.02551.95535.36536.35534.42-1.96%763,403
Mar 11, 2026551.98556.64533.60547.06545.09-0.55%560,906
Mar 10, 2026559.92561.48549.24550.11548.13-2.53%595,798
Mar 9, 2026563.64567.46550.17564.41562.38-0.85%541,002
Mar 6, 2026565.41569.33551.30569.24567.190.54%660,733
Mar 5, 2026568.66579.07560.96566.21564.17-1.08%880,259
Mar 4, 2026566.48576.04559.88572.37570.311.20%547,360
Mar 3, 2026562.91571.77557.21565.59563.55-1.44%581,990
Mar 2, 2026563.05575.52558.46573.88571.810.36%435,066
Feb 27, 2026564.35574.57563.68571.83569.77-0.18%883,309
Feb 26, 2026560.37573.24558.24572.87570.812.87%602,763
Feb 25, 2026554.20558.84547.67556.87554.871.49%525,608
Feb 24, 2026534.66552.00530.28548.71546.741.92%967,771
Feb 23, 2026544.45548.80537.14538.39536.45-1.05%533,688
Feb 20, 2026539.63547.98535.00544.11542.150.55%603,401
Feb 19, 2026541.97550.00536.35541.12539.17-0.76%582,647
Feb 18, 2026534.17545.89530.35545.25543.294.59%798,567
Feb 17, 2026529.13535.35512.75521.33519.45-0.90%791,662
Feb 13, 2026524.32534.04520.19526.06524.171.13%984,312
Feb 12, 2026513.14527.25501.08522.22518.302.03%1,191,698
Feb 11, 2026517.80520.33502.31511.84508.00-0.74%1,228,891
Feb 10, 2026546.01558.69513.03515.66511.79-7.82%1,259,277
Feb 9, 2026557.00568.48550.34559.39555.190.29%937,557
Feb 6, 2026569.17575.19550.00557.78553.59-1.43%959,320
Feb 5, 2026584.05592.04551.58565.90561.65-0.90%1,106,225
Feb 4, 2026575.14575.75558.62571.02566.73-1.80%1,116,823
Feb 3, 2026611.10614.33574.19581.48577.11-6.93%1,110,145