NYSE : MSCI
MSCI Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 618.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 44.23B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MSCI Inc. (MSCI) closed at 638.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 625.87 | 640.55 | 624.79 | 638.64 | 197,963 | +2.45% |
| 2026-10-30 | 624.6 | 626.16 | 618.31 | 623.38 | 549,442 | +0.78% |
| 2026-10-29 | 610.92 | 619.95 | 608.14 | 618.55 | 580,779 | +2.25% |
| 2026-10-28 | 602.35 | 607.36 | 600.545 | 604.94 | 382,007 | +0.53% |
| 2026-10-27 | 622.34 | 626.095 | 601.1 | 601.75 | 430,168 | -2.58% |
| 2026-10-26 | 615.62 | 621.25 | 615.195 | 617.67 | 561,868 | +0.33% |
| 2026-10-23 | 616.8 | 620.826 | 610.88 | 615.62 | 557,480 | -0.74% |
| 2026-10-22 | 605.15 | 624.18 | 600.87 | 620.24 | 653,077 | +2.61% |
| 2026-10-21 | 590.21 | 607.95 | 586.08 | 604.46 | 785,103 | +2.16% |
| 2026-10-20 | 587.16 | 605.605 | 574.554 | 591.69 | 1,437,214 | +5.00% |
| 2026-10-19 | 564.98 | 567.145 | 558.575 | 563.49 | 1,237,902 | -0.98% |
| 2026-10-16 | 574.01 | 577 | 564.53 | 569.08 | 883,546 | -1.05% |
| 2026-10-15 | 567.27 | 575.1 | 565.34 | 575.09 | 581,410 | +2.60% |
| 2026-10-14 | 560.51 | 562.53 | 557 | 560.52 | 548,074 | -0.05% |
| 2026-10-13 | 570.33 | 571.92 | 558.87 | 560.82 | 469,429 | -1.27% |
| 2026-10-12 | 568.32 | 571.39 | 565.33 | 568.01 | 466,102 | +0.51% |
| 2026-10-09 | 564.19 | 567.13 | 560.88 | 565.12 | 323,199 | +0.61% |
| 2026-10-08 | 555.38 | 562.9 | 552.79 | 561.67 | 374,132 | +1.13% |
| 2026-10-07 | 551.28 | 558.66 | 549.18 | 555.38 | 413,599 | +0.08% |
| 2026-10-06 | 556 | 560.62 | 551.405 | 554.92 | 576,088 | +0.47% |
| 2026-10-05 | 536.05 | 553.53 | 535.35 | 552.35 | 453,605 | +3.06% |
| 2026-10-02 | 546.48 | 549.891 | 535.95 | 535.95 | 482,121 | -1.73% |
| 2026-10-01 | 542.26 | 550.45 | 536.86 | 545.39 | 550,372 | +1.25% |
| 2026-09-30 | 539.03 | 546.624 | 537.62 | 538.66 | 656,090 | -0.20% |
| 2026-09-29 | 537.32 | 540.46 | 533.45 | 539.76 | 597,710 | -0.55% |
| 2026-09-28 | 547 | 547 | 540.43 | 542.72 | 582,300 | -1.57% |
| 2026-09-25 | 552.07 | 555.95 | 547.48 | 551.36 | 455,153 | -0.85% |
| 2026-09-24 | 557.72 | 563.27 | 552.03 | 556.08 | 534,864 | +0.07% |
| 2026-09-23 | 548.11 | 559.148 | 545.01 | 555.7 | 558,255 | +1.24% |
| 2026-09-22 | 558.11 | 559.353 | 547.85 | 548.88 | 747,735 | -1.81% |
| 2026-09-21 | 556.34 | 559.93 | 552.334 | 558.97 | 397,553 | +1.10% |
| 2026-09-18 | 546.43 | 555.398 | 544.18 | 552.87 | 829,155 | +0.62% |
| 2026-09-17 | 543.73 | 552.88 | 542.1 | 549.47 | 681,927 | +1.64% |
| 2026-09-16 | 546.13 | 548.68 | 537.36 | 540.61 | 648,027 | -0.73% |
| 2026-09-15 | 550.06 | 553.65 | 543.48 | 544.6 | 521,466 | -1.63% |
| 2026-09-14 | 561.55 | 564.768 | 542.63 | 553.65 | 817,396 | -0.17% |
| 2026-09-11 | 552.56 | 556.51 | 545.695 | 554.61 | 424,285 | +1.28% |
| 2026-09-10 | 554.24 | 555.8 | 545.12 | 547.6 | 493,219 | -1.25% |
| 2026-09-09 | 549.85 | 556.61 | 545.56 | 554.54 | 495,812 | +0.57% |
| 2026-09-08 | 569.34 | 569.34 | 550.15 | 551.39 | 507,488 | -3.77% |
| 2026-09-04 | 566.56 | 573.41 | 560.46 | 573.01 | 476,538 | -0.29% |
| 2026-09-03 | 567.82 | 576.39 | 564.46 | 574.65 | 297,414 | +2.50% |
| 2026-09-02 | 563.13 | 565.71 | 555.01 | 560.63 | 397,229 | -0.44% |
| 2026-09-01 | 568.83 | 572.75 | 559.69 | 563.09 | 355,576 | -1.32% |
| 2026-08-31 | 567.14 | 573.05 | 564.06 | 570.64 | 427,000 | -0.02% |
| 2026-08-28 | 570.85 | 576.55 | 569.86 | 570.76 | 270,102 | +0.28% |
| 2026-08-27 | 564.43 | 572.58 | 564.43 | 569.15 | 530,827 | +0.87% |
| 2026-08-26 | 560.13 | 568.13 | 560.01 | 564.22 | 273,345 | +0.04% |
| 2026-08-25 | 563.41 | 570.08 | 560.725 | 563.99 | 374,285 | -1.29% |
| 2026-08-24 | 564.36 | 572.47 | 562.75 | 571.36 | 409,126 | +1.40% |
| 2026-08-21 | 568.57 | 574.98 | 562.68 | 563.49 | 436,997 | -0.92% |
| 2026-08-20 | 563.42 | 572.43 | 561.79 | 568.75 | 676,483 | +0.62% |
| 2026-08-19 | 561.75 | 575.655 | 560.43 | 565.27 | 636,823 | +0.44% |
| 2026-08-18 | 558.94 | 566.855 | 554.04 | 562.77 | 957,191 | +2.20% |
| 2026-08-17 | 561.43 | 569.685 | 550.52 | 550.68 | 634,220 | -3.24% |
| 2026-08-14 | 572.5 | 572.755 | 567.059 | 569.13 | 534,013 | -0.71% |
| 2026-08-13 | 562.05 | 579.36 | 555.11 | 575.24 | 689,814 | +2.17% |
| 2026-08-12 | 556.81 | 565.3 | 556 | 563.01 | 879,712 | +0.23% |
| 2026-08-11 | 561.97 | 565.33 | 558.805 | 561.71 | 708,586 | -0.24% |
| 2026-08-10 | 558.69 | 570.24 | 558.56 | 563.08 | 892,254 | -0.02% |
| 2026-08-07 | 567.27 | 571.43 | 560.85 | 563.17 | 617,275 | -0.72% |
| 2026-08-06 | 570 | 574.27 | 563.96 | 567.23 | 667,720 | -0.81% |
| 2026-08-05 | 578.53 | 581.79 | 568.19 | 571.87 | 598,519 | +0.07% |
| 2026-08-04 | 573.66 | 582.905 | 570.03 | 571.47 | 827,928 | -0.52% |
| 2026-08-03 | 577.96 | 582.195 | 569.59 | 574.43 | 418,618 | +0.38% |
| 2026-07-31 | 570.77 | 580.49 | 566.79 | 572.24 | 616,897 | -0.61% |
| 2026-07-30 | 575.62 | 585.405 | 566.99 | 575.74 | 707,766 | -1.23% |
| 2026-07-29 | 580.93 | 589.99 | 578.02 | 582.92 | 547,534 | +0.61% |
| 2026-07-28 | 575.28 | 585.55 | 568.42 | 579.39 | 760,360 | +1.46% |
| 2026-07-27 | 560.53 | 573.86 | 557.495 | 571.03 | 720,622 | +3.67% |
| 2026-07-24 | 559.51 | 561.19 | 549.59 | 550.79 | 1,139,265 | -0.31% |
| 2026-07-23 | 563.17 | 567.77 | 548.92 | 552.51 | 1,372,032 | -3.23% |
| 2026-07-22 | 555.01 | 572 | 555.01 | 570.95 | 1,176,100 | +1.64% |
| 2026-07-21 | 561 | 578.78 | 548.01 | 561.74 | 2,010,246 | -10.14% |
| 2026-07-20 | 627.63 | 631.695 | 621.07 | 625.11 | 750,572 | -0.56% |
| 2026-07-17 | 637.08 | 644.77 | 622.23 | 628.66 | 680,882 | -1.35% |
| 2026-07-16 | 625.06 | 637.25 | 623.435 | 637.24 | 511,502 | +2.49% |
| 2026-07-15 | 618.94 | 631.33 | 610.171 | 621.77 | 476,239 | +1.69% |
| 2026-07-14 | 610 | 613.81 | 602.16 | 611.43 | 483,809 | -1.42% |
| 2026-07-13 | 612.04 | 620.68 | 605.6 | 620.23 | 448,754 | +2.57% |
| 2026-07-10 | 613.53 | 615.825 | 601.2 | 604.71 | 267,772 | +0.23% |
| 2026-07-09 | 602.44 | 610 | 592.95 | 603.35 | 471,033 | -0.15% |
| 2026-07-08 | 604.21 | 610 | 594.64 | 604.23 | 493,829 | -0.63% |
| 2026-07-07 | 616.9 | 619.97 | 606.988 | 608.09 | 677,780 | -0.97% |
| 2026-07-06 | 602.31 | 614.45 | 589.3 | 614.04 | 422,868 | +1.81% |
| 2026-07-02 | 592.1 | 603.84 | 586.035 | 603.11 | 522,660 | +3.62% |
| 2026-07-01 | 564.03 | 589.77 | 564.03 | 582.03 | 888,368 | +3.93% |
| 2026-06-30 | 553.1 | 562.61 | 545.52 | 560.04 | 666,355 | +0.37% |
| 2026-06-29 | 561.9 | 568.93 | 552.99 | 558 | 901,872 | +0.57% |
| 2026-06-26 | 548.8 | 566.16 | 545.68 | 554.85 | 2,592,777 | +1.89% |
| 2026-06-25 | 575.87 | 579.46 | 542.33 | 544.56 | 926,892 | -5.67% |
| 2026-06-24 | 585.05 | 587.87 | 577.12 | 577.29 | 688,727 | -0.73% |
| 2026-06-23 | 586.7 | 590.125 | 578.04 | 581.51 | 711,461 | +0.11% |
| 2026-06-22 | 579.05 | 582.99 | 567.55 | 580.85 | 697,800 | -0.06% |
| 2026-06-18 | 600.3 | 600.3 | 580 | 581.19 | 1,002,745 | -2.63% |
| 2026-06-17 | 604.69 | 610.49 | 590.89 | 596.89 | 585,080 | -1.85% |
| 2026-06-16 | 618.84 | 618.84 | 603.38 | 608.16 | 490,583 | -0.49% |
| 2026-06-15 | 600.2 | 615.45 | 598.76 | 611.17 | 539,642 | +2.01% |
| 2026-06-12 | 599 | 600.81 | 588.31 | 599.12 | 390,160 | +0.81% |
| 2026-06-11 | 607.09 | 609.3 | 593.415 | 594.31 | 408,184 | -2.34% |
| 2026-06-10 | 604.56 | 609.59 | 593.94 | 608.52 | 331,904 | +0.16% |
| 2026-06-09 | 602.16 | 610.1 | 594 | 607.54 | 388,231 | +0.76% |
| 2026-06-08 | 612.56 | 612.56 | 600.5 | 602.94 | 553,687 | -2.03% |
| 2026-06-05 | 621.41 | 624.89 | 612.44 | 615.46 | 457,921 | -0.55% |
| 2026-06-04 | 623.34 | 627.44 | 616.65 | 618.87 | 445,710 | +0.86% |
| 2026-06-03 | 625.62 | 625.86 | 613.06 | 613.58 | 831,648 | -2.65% |
| 2026-06-02 | 638.11 | 641 | 622.04 | 630.27 | 974,619 | -2.11% |
| 2026-06-01 | 633.69 | 644.678 | 631.39 | 643.83 | 766,157 | +1.97% |
| 2026-05-29 | 627.08 | 640.27 | 623 | 631.38 | 1,096,916 | +0.78% |
| 2026-05-28 | 604.11 | 627.01 | 602 | 626.52 | 1,200,475 | +3.82% |
| 2026-05-27 | 598 | 607.26 | 594.19 | 603.47 | 786,460 | +2.54% |
| 2026-05-26 | 586.3 | 592.71 | 579.255 | 588.52 | 566,730 | -0.01% |
| 2026-05-22 | 583.68 | 591.44 | 580 | 588.55 | 412,309 | +1.07% |
| 2026-05-21 | 577.88 | 585.64 | 572.86 | 582.34 | 446,406 | +0.06% |
| 2026-05-20 | 576 | 587.105 | 569.18 | 581.97 | 540,524 | +0.74% |
| 2026-05-19 | 591.99 | 596.5 | 577.55 | 577.69 | 865,515 | -1.10% |
| 2026-05-18 | 561.95 | 585.13 | 561.95 | 584.13 | 558,092 | +3.99% |
| 2026-05-15 | 570.49 | 577.1 | 558.47 | 561.72 | 566,817 | -1.04% |
| 2026-05-14 | 571 | 573.48 | 565.655 | 569.69 | 627,354 | -0.21% |
| 2026-05-13 | 576 | 581.346 | 554.508 | 570.91 | 690,350 | -1.75% |