MSCI Inc. Common Stock (MSCI)
564.02
-1.98 (-0.35%)
NYSE · Last Trade: Jun 2nd, 3:02 AM EDT
Historical Prices For MSCI Inc. Common Stock (MSCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 566.00 | 566.00 | 556.89 | 564.02 | 632,255 | 564.02 |
| 5/29/2025 | 565.00 | 567.23 | 560.74 | 566.00 | 531,852 | 566.00 |
| 5/28/2025 | 566.10 | 569.54 | 562.50 | 562.68 | 359,474 | 562.68 |
| 5/27/2025 | 563.76 | 568.05 | 560.20 | 566.59 | 433,462 | 566.59 |
| 5/23/2025 | 558.12 | 562.20 | 556.66 | 558.67 | 226,490 | 558.67 |
| 5/22/2025 | 559.52 | 566.80 | 556.44 | 563.88 | 435,577 | 563.88 |
| 5/21/2025 | 567.91 | 570.68 | 559.46 | 560.10 | 509,418 | 560.10 |
| 5/20/2025 | 569.29 | 574.18 | 567.29 | 571.21 | 508,006 | 571.21 |
| 5/19/2025 | 568.06 | 575.05 | 567.79 | 572.65 | 284,017 | 572.65 |
| 5/16/2025 | 574.71 | 578.43 | 567.82 | 572.22 | 786,871 | 572.22 |
| 5/15/2025 | 565.68 | 576.77 | 565.68 | 575.41 | 608,315 | 573.61 |
| 5/14/2025 | 564.67 | 567.74 | 561.57 | 566.58 | 445,154 | 564.81 |
| 5/13/2025 | 569.13 | 574.54 | 562.29 | 563.87 | 512,779 | 562.11 |
| 5/12/2025 | 569.62 | 569.97 | 558.40 | 568.97 | 431,560 | 567.19 |
| 5/09/2025 | 559.26 | 561.13 | 554.72 | 556.56 | 379,903 | 554.82 |
| 5/08/2025 | 554.29 | 563.17 | 552.91 | 557.98 | 526,058 | 556.23 |
| 5/07/2025 | 545.59 | 554.31 | 545.59 | 552.67 | 339,758 | 550.94 |
| 5/06/2025 | 545.57 | 550.91 | 542.39 | 545.17 | 438,267 | 543.47 |
| 5/05/2025 | 552.37 | 557.86 | 549.49 | 550.41 | 328,446 | 548.69 |
| 5/02/2025 | 554.50 | 558.72 | 550.65 | 555.82 | 389,903 | 554.08 |
| 5/01/2025 | 543.00 | 552.29 | 539.67 | 546.07 | 430,387 | 544.36 |
| 4/30/2025 | 536.99 | 546.53 | 531.27 | 545.11 | 600,763 | 543.40 |
| 4/29/2025 | 536.53 | 542.90 | 531.41 | 540.46 | 350,521 | 538.77 |
| 4/28/2025 | 534.68 | 539.20 | 529.43 | 534.95 | 433,224 | 533.28 |
| 4/25/2025 | 532.97 | 537.75 | 528.67 | 535.36 | 504,538 | 533.68 |
| 4/24/2025 | 535.91 | 538.43 | 529.00 | 530.60 | 689,668 | 528.94 |
| 4/23/2025 | 548.21 | 559.99 | 531.79 | 533.41 | 940,916 | 531.74 |
| 4/22/2025 | 521.65 | 540.61 | 516.29 | 538.48 | 818,358 | 536.79 |
| 4/21/2025 | 539.27 | 542.68 | 525.76 | 533.48 | 917,274 | 531.81 |
| 4/17/2025 | 547.53 | 555.03 | 543.00 | 546.89 | 508,689 | 545.18 |
| 4/16/2025 | 551.27 | 556.16 | 538.75 | 542.56 | 418,457 | 540.86 |
| 4/15/2025 | 553.91 | 562.02 | 552.31 | 556.57 | 361,995 | 554.83 |
| 4/14/2025 | 551.35 | 557.89 | 547.74 | 551.25 | 484,224 | 549.53 |
| 4/11/2025 | 524.02 | 546.04 | 521.66 | 541.70 | 464,563 | 540.00 |
| 4/10/2025 | 537.49 | 538.31 | 509.83 | 527.77 | 525,827 | 526.12 |
| 4/09/2025 | 500.00 | 550.92 | 495.28 | 549.33 | 935,717 | 547.61 |
| 4/08/2025 | 523.40 | 531.66 | 496.85 | 506.97 | 854,565 | 505.38 |
| 4/07/2025 | 497.28 | 518.43 | 486.74 | 506.56 | 1,092,240 | 504.98 |
| 4/04/2025 | 533.09 | 533.26 | 507.26 | 507.44 | 1,195,025 | 505.85 |
| 4/03/2025 | 561.58 | 564.21 | 543.67 | 544.18 | 631,677 | 542.48 |
| 4/02/2025 | 561.97 | 576.72 | 561.29 | 575.96 | 481,963 | 574.16 |
| 4/01/2025 | 564.18 | 570.40 | 560.71 | 567.30 | 550,132 | 565.52 |
| 3/31/2025 | 554.09 | 567.28 | 550.05 | 565.50 | 569,422 | 563.73 |
| 3/28/2025 | 566.06 | 569.57 | 555.07 | 558.47 | 390,035 | 556.72 |
| 3/27/2025 | 570.24 | 571.00 | 563.88 | 565.77 | 453,911 | 564.00 |
| 3/26/2025 | 574.73 | 578.93 | 565.55 | 569.47 | 455,132 | 567.69 |
| 3/25/2025 | 569.06 | 576.54 | 564.20 | 574.61 | 409,808 | 572.81 |
| 3/24/2025 | 569.86 | 574.04 | 565.20 | 566.79 | 476,925 | 565.02 |
| 3/21/2025 | 561.97 | 563.73 | 554.75 | 562.56 | 822,868 | 560.80 |
| 3/20/2025 | 565.33 | 571.94 | 562.52 | 565.99 | 580,552 | 564.22 |
| 3/19/2025 | 567.85 | 573.68 | 562.08 | 570.41 | 522,052 | 568.63 |
| 3/18/2025 | 566.47 | 571.51 | 564.84 | 568.70 | 555,178 | 566.92 |
| 3/17/2025 | 552.70 | 569.09 | 552.10 | 565.97 | 343,069 | 564.20 |
| 3/14/2025 | 547.12 | 556.69 | 544.42 | 554.71 | 405,771 | 552.98 |
| 3/13/2025 | 544.02 | 547.32 | 537.13 | 541.46 | 650,780 | 539.77 |
| 3/12/2025 | 545.21 | 549.17 | 538.50 | 545.07 | 662,892 | 543.37 |
| 3/11/2025 | 543.20 | 549.23 | 535.91 | 541.72 | 846,602 | 540.02 |
| 3/10/2025 | 555.00 | 556.50 | 539.51 | 545.34 | 819,716 | 543.63 |
| 3/07/2025 | 565.32 | 566.92 | 553.35 | 561.89 | 710,383 | 560.13 |
| 3/06/2025 | 566.07 | 573.59 | 561.73 | 566.28 | 652,223 | 564.51 |
| 3/05/2025 | 567.85 | 574.56 | 561.59 | 572.99 | 614,781 | 571.20 |
| 3/04/2025 | 586.59 | 586.59 | 560.66 | 567.62 | 674,840 | 565.84 |
| 3/03/2025 | 590.51 | 598.71 | 585.95 | 588.76 | 507,482 | 586.92 |