MSCI Inc. (LON:0A8Y)
London
· Delayed Price · Currency is GBP · Price in USD 542.61
-4.40 (-0.80%)
At close: Dec 4, 2025
MSCI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 547.85 | 550.12 | 540.06 | 542.61 | 542.61 | -0.80% | 246 |
| Dec 3, 2025 | 549.80 | 553.11 | 542.22 | 547.02 | 547.02 | -0.59% | 314 |
| Dec 2, 2025 | 558.33 | 564.13 | 548.20 | 550.25 | 550.25 | -1.71% | 106 |
| Dec 1, 2025 | 570.00 | 576.87 | 557.27 | 559.85 | 559.85 | -1.02% | 187 |
| Nov 28, 2025 | 564.89 | 567.04 | 558.43 | 565.59 | 565.59 | 0.18% | 226 |
| Nov 26, 2025 | 564.71 | 568.12 | 559.54 | 564.56 | 564.56 | 0.28% | 1,256 |
| Nov 25, 2025 | 556.59 | 564.23 | 554.04 | 563.00 | 563.00 | 0.16% | 78 |
| Nov 24, 2025 | 556.05 | 566.00 | 556.05 | 562.07 | 562.07 | -1.11% | 211 |
| Nov 21, 2025 | 561.00 | 570.42 | 554.20 | 568.39 | 568.39 | 1.64% | 353 |
| Nov 20, 2025 | 563.56 | 569.54 | 556.06 | 559.23 | 559.23 | -0.59% | 162 |
| Nov 19, 2025 | 556.65 | 563.21 | 552.67 | 562.55 | 562.55 | 0.41% | 102 |
| Nov 18, 2025 | 556.65 | 561.38 | 549.17 | 560.25 | 560.25 | -1.07% | 36,967 |
| Nov 17, 2025 | 558.70 | 570.05 | 558.20 | 566.33 | 566.33 | -0.55% | 208 |
| Nov 14, 2025 | 572.01 | 573.01 | 565.80 | 569.49 | 569.49 | -0.72% | 134 |
| Nov 13, 2025 | 580.00 | 581.22 | 570.41 | 573.63 | 571.83 | -1.93% | 263 |
| Nov 12, 2025 | 588.95 | 589.90 | 582.07 | 584.90 | 583.06 | -0.21% | 602 |
| Nov 11, 2025 | 573.38 | 586.65 | 573.38 | 586.11 | 584.27 | 1.96% | 63 |
| Nov 10, 2025 | 583.96 | 583.96 | 572.80 | 574.84 | 573.04 | -1.06% | 245 |
| Nov 7, 2025 | 580.77 | 583.10 | 575.71 | 580.97 | 579.15 | 0.87% | 187 |
| Nov 6, 2025 | 570.73 | 579.74 | 567.82 | 575.94 | 574.13 | 0.40% | 355 |
| Nov 5, 2025 | 564.37 | 579.80 | 564.37 | 573.63 | 571.83 | -0.54% | 234 |
| Nov 4, 2025 | 577.29 | 585.45 | 570.22 | 576.72 | 574.91 | -1.19% | 525 |
| Nov 3, 2025 | 587.67 | 593.15 | 578.24 | 583.68 | 581.85 | -1.20% | 157 |
| Oct 31, 2025 | 575.56 | 590.79 | 575.56 | 590.79 | 588.94 | 0.54% | 328 |
| Oct 30, 2025 | 570.46 | 589.00 | 568.04 | 587.64 | 585.80 | 3.60% | 186 |
| Oct 29, 2025 | 598.51 | 604.12 | 560.76 | 567.20 | 565.42 | -3.51% | 501 |
| Oct 28, 2025 | 547.00 | 590.65 | 547.00 | 587.81 | 585.96 | 7.46% | 514 |
| Oct 27, 2025 | 546.00 | 548.70 | 542.30 | 546.99 | 545.27 | 0.07% | 182 |
| Oct 24, 2025 | 543.60 | 547.36 | 540.37 | 546.60 | 544.88 | 1.40% | 163 |
| Oct 23, 2025 | 536.56 | 540.64 | 533.08 | 539.05 | 537.36 | -0.18% | 130 |
| Oct 22, 2025 | 538.06 | 545.96 | 536.41 | 540.03 | 538.34 | -0.62% | 3,713 |
| Oct 21, 2025 | 531.92 | 543.40 | 529.52 | 543.40 | 541.69 | 1.98% | 194 |
| Oct 20, 2025 | 526.00 | 536.48 | 526.00 | 532.84 | 531.17 | 0.17% | 121 |
| Oct 17, 2025 | 530.00 | 537.00 | 526.03 | 531.91 | 530.24 | -0.61% | 335 |
| Oct 16, 2025 | 545.39 | 550.18 | 534.53 | 535.15 | 533.47 | -2.05% | 328 |
| Oct 15, 2025 | 556.53 | 556.53 | 543.49 | 546.36 | 544.65 | -1.45% | 163 |
| Oct 14, 2025 | 547.85 | 554.38 | 545.01 | 554.38 | 552.64 | 0.71% | 147 |
| Oct 13, 2025 | 552.70 | 555.00 | 545.00 | 550.49 | 548.76 | -0.30% | 280 |
| Oct 10, 2025 | 565.49 | 565.49 | 550.62 | 552.15 | 550.41 | -1.40% | 151 |
| Oct 9, 2025 | 560.00 | 570.00 | 559.97 | 559.97 | 558.21 | -1.93% | 235 |
| Oct 8, 2025 | 560.00 | 573.19 | 560.00 | 570.98 | 569.19 | 0.52% | 93 |
| Oct 7, 2025 | 564.93 | 570.61 | 556.58 | 568.02 | 566.24 | 0.21% | 212 |
| Oct 6, 2025 | 551.59 | 567.13 | 551.59 | 566.85 | 565.07 | 1.36% | 2,953 |
| Oct 3, 2025 | 565.00 | 566.90 | 556.01 | 559.24 | 557.49 | 0.33% | 171 |
| Oct 2, 2025 | 556.10 | 558.50 | 545.00 | 557.39 | 555.64 | 1.28% | 541 |
| Oct 1, 2025 | 570.00 | 570.00 | 550.25 | 550.35 | 548.62 | -2.79% | 299 |
| Sep 30, 2025 | 572.05 | 572.05 | 564.95 | 566.16 | 564.38 | -0.23% | 213 |
| Sep 29, 2025 | 569.00 | 572.12 | 562.98 | 567.48 | 565.70 | 0.51% | 566 |
| Sep 26, 2025 | 561.23 | 573.76 | 561.23 | 564.61 | 562.84 | 0.40% | 166 |
| Sep 25, 2025 | 565.87 | 569.07 | 558.71 | 562.37 | 560.61 | -0.78% | 109 |