Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
594.78
+3.76 (0.64%)
At close: Apr 28, 2026, 4:00 PM EDT
595.00
+0.22 (0.04%)
After-hours: Apr 28, 2026, 7:47 PM EDT

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026599.88602.88593.40594.78594.780.64%627,733
Apr 27, 2026590.46599.71589.10591.02591.02-0.28%547,250
Apr 24, 2026595.00598.36589.67592.69592.69-0.89%375,507
Apr 23, 2026609.33611.05581.69598.01598.01-1.65%773,859
Apr 22, 2026608.00621.29605.00608.04608.041.78%898,807
Apr 21, 2026572.87604.08570.75597.39597.395.37%1,416,673
Apr 20, 2026568.55570.43556.36566.95566.95-0.28%566,338
Apr 17, 2026569.02572.90562.89568.55568.550.65%772,955
Apr 16, 2026564.92567.79561.81564.90564.900.86%422,402
Apr 15, 2026548.35562.11547.10560.06560.062.63%420,711
Apr 14, 2026553.30556.80545.23545.69545.69-1.28%551,505
Apr 13, 2026536.10552.92535.67552.75552.753.03%414,688
Apr 10, 2026541.56545.75532.52536.48536.48-1.72%533,934
Apr 9, 2026552.54557.09541.63545.88545.88-1.98%513,296
Apr 8, 2026555.83567.49554.01556.93556.931.76%496,106
Apr 7, 2026549.05552.96546.14547.28547.280.10%510,074
Apr 6, 2026545.66549.87544.51546.71546.710.35%356,814
Apr 2, 2026533.89546.67531.45544.78544.781.47%351,074
Apr 1, 2026531.17540.10525.58536.90536.90-0.39%397,138
Mar 31, 2026541.47544.87530.00539.01539.011.34%426,723
Mar 30, 2026526.44535.51524.00531.88531.881.62%361,178
Mar 27, 2026531.37535.00520.00523.40523.40-2.11%440,026
Mar 26, 2026528.16538.96528.00534.68534.680.69%334,878
Mar 25, 2026541.31542.21525.00530.99530.99-1.24%404,769
Mar 24, 2026546.62549.48535.70537.65537.65-2.53%456,878
Mar 23, 2026554.61565.00550.40551.60551.60-0.19%441,881
Mar 20, 2026554.17556.51549.03552.63552.63-0.65%1,028,026
Mar 19, 2026553.50559.07545.66556.27556.27-0.08%519,505
Mar 18, 2026554.22561.12553.39556.74556.74-0.65%471,088
Mar 17, 2026560.00565.86557.25560.41560.411.89%401,612
Mar 16, 2026550.13554.24546.68550.00550.000.38%449,505
Mar 13, 2026540.27553.11538.93547.90547.902.15%668,482
Mar 12, 2026542.02551.95535.36536.35536.35-1.96%759,797
Mar 11, 2026551.98556.64533.60547.06547.06-0.55%547,733
Mar 10, 2026559.92561.48549.24550.11550.11-2.53%594,918
Mar 9, 2026563.64567.46550.17564.41564.41-0.85%540,042
Mar 6, 2026565.41569.33551.30569.24569.240.54%657,382
Mar 5, 2026568.66579.07560.96566.21566.21-1.08%866,863
Mar 4, 2026566.48576.04559.88572.37572.371.20%546,670
Mar 3, 2026562.91571.77557.21565.59565.59-1.44%581,849
Mar 2, 2026563.05575.52558.46573.88573.880.36%417,468
Feb 27, 2026564.35574.57563.68571.83571.83-0.18%846,200
Feb 26, 2026560.37573.24558.24572.87572.872.87%582,013
Feb 25, 2026554.20558.84547.67556.87556.871.49%523,246
Feb 24, 2026534.66552.00530.28548.71548.711.92%956,268
Feb 23, 2026544.45548.80537.14538.39538.39-1.05%533,637
Feb 20, 2026539.63547.98535.00544.11544.110.55%602,979
Feb 19, 2026541.97550.00536.35541.12541.12-0.76%582,421
Feb 18, 2026534.17545.89530.35545.25545.254.59%792,520
Feb 17, 2026529.13535.35512.75521.33521.33-0.90%790,274
Feb 13, 2026524.32534.04520.19526.06526.060.74%974,111
Feb 12, 2026513.14527.25501.08522.22520.172.03%1,155,669
Feb 11, 2026517.80520.33502.31511.84509.83-0.74%1,228,891
Feb 10, 2026546.01558.69513.03515.66513.64-7.82%1,259,277
Feb 9, 2026557.00568.48550.34559.39557.190.29%937,557
Feb 6, 2026569.17575.19550.00557.78555.59-1.43%959,320
Feb 5, 2026584.05592.04551.58565.90563.68-0.90%1,106,225
Feb 4, 2026575.14575.75558.62571.02568.78-1.80%1,116,823
Feb 3, 2026611.10614.33574.19581.48579.20-6.93%1,110,145
Feb 2, 2026608.45626.28601.19624.75622.302.55%767,496
Jan 30, 2026605.54612.97602.95609.22606.830.16%569,411
Jan 29, 2026616.26618.00601.32608.24605.85-1.08%799,783
Jan 28, 2026578.45621.38575.79614.87612.465.69%995,586
Jan 27, 2026592.53595.44577.74581.75579.47-2.09%550,725
Jan 26, 2026590.37598.24589.39594.16591.830.75%281,973
Jan 23, 2026589.01591.45584.25589.76587.44-0.25%373,082
Jan 22, 2026592.51597.61586.58591.25588.930.39%375,091
Jan 21, 2026587.36595.65585.77588.97586.660.81%405,364
Jan 20, 2026594.44597.00579.95584.22581.93-3.05%626,616
Jan 16, 2026596.60605.62594.13602.58600.210.88%509,475
Jan 15, 2026597.49599.18591.35597.31594.970.42%365,983
Jan 14, 2026586.80595.98583.02594.79592.461.25%365,184
Jan 13, 2026585.30589.93575.23587.44585.130.17%415,291
Jan 12, 2026578.26587.32577.51586.47584.170.91%233,631
Jan 9, 2026581.40585.27578.25581.16578.88-0.03%228,778
Jan 8, 2026578.07588.55576.67581.33579.050.46%400,804
Jan 7, 2026587.14593.64578.15578.69576.42-1.41%425,367
Jan 6, 2026575.27588.41571.99586.96584.661.62%331,495
Jan 5, 2026558.26584.20557.00577.60575.332.18%628,300
Jan 2, 2026571.57574.78562.29565.25563.03-1.48%408,984
Dec 31, 2025581.25582.91573.38573.73571.48-1.46%324,051
Dec 30, 2025583.10586.22579.31582.25579.96-0.60%373,834
Dec 29, 2025587.03587.88582.06585.76583.460.13%320,696
Dec 26, 2025582.88585.99580.68584.99582.690.56%245,468
Dec 24, 2025581.13585.00579.15581.75579.470.08%143,471
Dec 23, 2025577.37581.79573.32581.30579.020.81%427,984
Dec 22, 2025567.10580.70567.10576.64574.381.47%520,602
Dec 19, 2025559.27571.92559.27568.28566.051.05%1,726,476
Dec 18, 2025563.19570.60560.87562.40560.190.25%800,476
Dec 17, 2025551.16568.28550.53560.97558.771.77%705,298
Dec 16, 2025553.65556.52549.16551.23549.07-0.41%601,017
Dec 15, 2025551.50556.65549.09553.51551.340.44%709,173
Dec 12, 2025552.26555.95546.09551.09548.930.27%629,577
Dec 11, 2025539.10550.62539.10549.61547.452.12%685,290
Dec 10, 2025536.26541.73530.41538.19536.080.18%1,128,805
Dec 9, 2025539.62544.87536.29537.22535.110.06%598,859
Dec 8, 2025535.69540.55534.56536.90534.79-0.25%899,921
Dec 5, 2025540.00544.14531.49538.26536.15-0.48%797,661
Dec 4, 2025545.12550.00538.26540.85538.73-0.86%816,252
Dec 3, 2025546.11553.44545.00545.56543.42-0.32%994,782