Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
557.02
-6.90 (-1.22%)
At close: Aug 15, 2025, 4:00 PM
557.50
+0.48 (0.09%)
After-hours: Aug 15, 2025, 5:27 PM EDT

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025564.26566.85555.96557.02--1.54%354,733
Aug 14, 2025564.21566.60560.30565.72565.72-0.30%362,929
Aug 13, 2025554.00567.89552.49567.43567.433.14%542,957
Aug 12, 2025550.01554.08547.52550.16550.160.14%589,472
Aug 11, 2025547.16555.71547.16549.39549.390.50%588,011
Aug 8, 2025546.81550.00545.00546.68546.680.22%608,732
Aug 7, 2025553.09555.00541.50545.49545.49-0.51%499,701
Aug 6, 2025559.23562.66542.26548.30548.30-1.69%1,064,871
Aug 5, 2025572.15575.96557.62557.73557.73-2.50%1,089,948
Aug 4, 2025560.51573.30560.51572.04572.042.63%863,385
Aug 1, 2025559.14563.61552.39557.40557.40-0.71%1,053,066
Jul 31, 2025556.48569.99556.48561.36561.360.40%1,103,034
Jul 30, 2025555.07563.79554.63559.15559.150.35%994,528
Jul 29, 2025557.61561.00552.88557.21557.210.80%1,162,222
Jul 28, 2025542.46556.91541.12552.79552.791.19%1,668,705
Jul 25, 2025546.49551.42544.50546.29546.290.55%998,981
Jul 24, 2025532.31547.87531.79543.31543.312.35%1,252,052
Jul 23, 2025534.77538.99525.00530.86530.860.83%1,930,956
Jul 22, 2025565.01571.53525.34526.48526.48-8.91%2,464,297
Jul 21, 2025582.58582.95574.57577.97577.970.01%1,065,722
Jul 18, 2025580.63584.56576.77577.94577.94-0.39%584,883
Jul 17, 2025575.00581.82569.41580.18580.181.41%647,016
Jul 16, 2025564.80573.39558.64572.13572.131.60%841,261
Jul 15, 2025571.51576.06563.11563.13563.13-1.32%403,320
Jul 14, 2025565.61576.55562.93570.66570.660.90%519,960
Jul 11, 2025576.56578.80563.31565.56565.56-2.60%635,347
Jul 10, 2025580.92586.88579.83580.66580.66-0.20%332,331
Jul 9, 2025582.85586.35579.45581.81581.810.14%349,944
Jul 8, 2025591.36593.27577.10580.97580.97-1.20%541,078
Jul 7, 2025587.79590.48583.18588.00588.000.04%373,752
Jul 3, 2025586.50589.55580.00587.74587.740.84%268,232
Jul 2, 2025577.36586.35577.36582.85582.850.26%466,747
Jul 1, 2025574.40583.63570.00581.34581.340.80%456,829
Jun 30, 2025575.82579.07569.43576.74576.740.06%584,621
Jun 27, 2025569.57577.50568.14576.41576.411.90%879,942
Jun 26, 2025570.75571.57564.33565.69565.69-0.75%584,460
Jun 25, 2025574.14574.47560.35569.99569.99-0.99%562,220
Jun 24, 2025561.36577.58560.36575.69575.693.71%672,288
Jun 23, 2025543.66555.56539.65555.12555.121.90%867,338
Jun 20, 2025546.00547.52541.47544.78544.780.19%666,136
Jun 18, 2025547.28550.68540.86543.72543.72-0.88%551,602
Jun 17, 2025543.50549.30543.50548.55548.550.22%414,822
Jun 16, 2025546.27551.77545.82547.37547.370.85%375,488
Jun 13, 2025549.64550.99540.34542.73542.73-2.24%465,519
Jun 12, 2025552.25555.25547.85555.19555.190.14%410,982
Jun 11, 2025557.62560.59553.03554.42554.42-0.61%566,698
Jun 10, 2025558.96563.26556.09557.84557.84-0.03%500,376
Jun 9, 2025567.78569.22557.31558.00558.00-1.87%526,494
Jun 6, 2025566.40569.75564.56568.64568.640.81%251,404
Jun 5, 2025568.93568.93561.15564.07564.07-0.50%348,317