MSCI Inc. Common Stock (MSCI)

570.64
-0.12 (-0.02%)
NYSE· Last Trade: Sep 1st, 12:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MSCI Inc. Common Stock (MSCI)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026567.14573.05564.06570.64427,357570.64
8/28/2026570.85576.55569.86570.76270,104570.76
8/27/2026564.43572.58564.43569.15530,823569.15
8/26/2026560.13568.13560.01564.22273,306564.22
8/25/2026563.41570.08560.73563.99374,275563.99
8/24/2026564.36572.47562.75571.36409,126571.36
8/21/2026568.57574.98562.68563.49443,841563.49
8/20/2026563.42572.43561.79568.75676,479568.75
8/19/2026561.75575.65560.43565.27636,822565.27
8/18/2026558.94566.86554.04562.77957,186562.77
8/17/2026561.43569.68550.52550.68634,134550.68
8/14/2026572.50572.75567.06569.13534,015569.13
8/13/2026562.05579.36555.11575.24689,748573.19
8/12/2026556.81565.30556.00563.01879,704561.00
8/11/2026561.97565.33558.80561.71708,782559.71
8/10/2026558.69570.24558.56563.08892,250561.07
8/07/2026567.27571.43560.85563.17617,277561.16
8/06/2026570.00574.27563.96567.23667,718565.21
8/05/2026578.53581.79568.19571.87598,520569.83
8/04/2026573.66582.90570.03571.47827,918569.43
8/03/2026577.96582.20569.59574.43418,618572.38
7/31/2026570.77580.49566.79572.24616,899570.20
7/30/2026575.62585.40566.99575.74707,715573.69
7/29/2026580.93589.99578.02582.92547,572580.84
7/28/2026575.28585.55568.42579.39760,360577.33
7/27/2026560.53573.86557.50571.03720,602569.00
7/24/2026559.51561.19549.59550.791,139,267548.83
7/23/2026563.17567.77548.92552.511,372,029550.54
7/22/2026555.01572.00555.01570.951,176,045568.91
7/21/2026561.00578.78548.01561.742,008,970559.74
7/20/2026627.63631.70621.07625.11750,520622.88
7/17/2026637.08644.77622.23628.66680,884626.42
7/16/2026625.06637.25623.43637.24511,503634.97
7/15/2026618.94631.33610.17621.77476,239619.55
7/14/2026610.00613.81602.16611.43483,808609.25
7/13/2026612.04620.68605.60620.23448,752618.02
7/10/2026613.53615.83601.20604.71267,773602.55
7/09/2026602.44610.00592.95603.35471,035601.20
7/08/2026604.21610.00594.64604.23493,826602.08
7/07/2026616.90619.97606.99608.09677,778605.92
7/06/2026602.31614.45589.30614.04422,870611.85
7/02/2026592.10603.84586.03603.11523,522600.96
7/01/2026564.03589.77564.03582.03888,369579.96
6/30/2026553.10562.61545.52560.04666,353558.04
6/29/2026561.90568.93552.99558.00901,845556.01
6/26/2026548.80566.16545.68554.852,592,778552.87
6/25/2026575.87579.46542.33544.56926,889542.62
6/24/2026585.05587.87577.12577.29688,688575.23
6/23/2026586.70590.13578.04581.51719,022579.44
6/22/2026579.05582.99567.55580.85697,797578.78
6/18/2026600.30600.30580.00581.191,002,746579.12
6/17/2026604.69610.49590.89596.89585,073594.76
6/16/2026618.84618.84603.38608.16490,584605.99
6/15/2026600.20615.45598.76611.17539,557608.99
6/12/2026599.00600.81588.31599.12390,161596.99
6/11/2026607.09609.30593.41594.31408,184592.19
6/10/2026604.56609.59593.94608.52331,898606.35
6/09/2026602.16610.10594.00607.54388,232605.38
6/08/2026612.56612.56600.50602.94553,687600.79
6/05/2026621.41624.89612.44615.46457,922613.27
6/04/2026623.34627.44616.65618.87445,711616.66
6/03/2026625.62625.86613.06613.58831,649611.39
6/02/2026638.11641.00622.04630.27974,513628.02
6/01/2026633.69644.68631.39643.83766,159641.54