Skip to main content
logo
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
587.44
+0.97 (0.17%)
Jan 13, 2026, 4:00 PM EST - Market closed

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 2026585.30589.93575.23587.44587.440.17%415,244
Jan 12, 2026578.26587.32577.51586.47586.470.91%233,434
Jan 9, 2026581.40585.27578.25581.16581.16-0.03%228,672
Jan 8, 2026578.07588.55576.67581.33581.330.46%399,988
Jan 7, 2026587.14593.64578.15578.69578.69-1.41%425,242
Jan 6, 2026575.27588.41571.99586.96586.961.62%330,479
Jan 5, 2026558.26584.20557.00577.60577.602.18%628,284
Jan 2, 2026571.57574.78562.29565.25565.25-1.48%408,968
Dec 31, 2025581.25582.91573.38573.73573.73-1.46%322,699
Dec 30, 2025583.10586.22579.31582.25582.25-0.60%370,166
Dec 29, 2025587.03587.88582.06585.76585.760.13%288,305
Dec 26, 2025582.88585.99580.68584.99584.990.56%244,818
Dec 24, 2025581.13585.00579.15581.75581.750.08%143,416
Dec 23, 2025577.37581.79573.32581.30581.300.81%426,046
Dec 22, 2025567.10580.70567.10576.64576.641.47%441,287
Dec 19, 2025559.27571.92559.27568.28568.281.05%1,466,670
Dec 18, 2025563.19570.60560.87562.40562.400.25%800,476
Dec 17, 2025551.16568.28550.53560.97560.971.77%705,298
Dec 16, 2025553.65556.52549.16551.23551.23-0.41%601,017
Dec 15, 2025551.50556.65549.09553.51553.510.44%709,173
Dec 12, 2025552.26555.95546.09551.09551.090.27%629,577
Dec 11, 2025539.10550.62539.10549.61549.612.12%685,290
Dec 10, 2025536.26541.73530.41538.19538.190.18%1,128,805
Dec 9, 2025539.62544.87536.29537.22537.220.06%598,859
Dec 8, 2025535.69540.55534.56536.90536.90-0.25%899,921
Dec 5, 2025540.00544.14531.49538.26538.26-0.48%797,661
Dec 4, 2025545.12550.00538.26540.85540.85-0.86%816,252
Dec 3, 2025546.11553.44545.00545.56545.56-0.32%994,782
Dec 2, 2025558.98561.50546.71547.29547.29-2.21%750,331
Dec 1, 2025559.81565.79558.16559.66559.66-0.72%650,028
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