MSCI Inc.$570.16FISV · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $53.30 | $55.82 | $53.02 | $55.78 | +2.63% | 13.58M |
| Aug 3, 2026 | $54.86 | $55.52 | $54.19 | $54.35 | +0.76% | 14.29M |
| Jul 31, 2026 | $53.37 | $54.08 | $52.74 | $53.94 | -0.24% | 5.73M |
| Jul 30, 2026 | $54.61 | $54.82 | $53.06 | $54.07 | -2.80% | 7.39M |
| Jul 29, 2026 | $54.12 | $56.00 | $54.08 | $55.63 | +2.62% | 6.97M |
| Jul 28, 2026 | $52.56 | $54.67 | $52.50 | $54.21 | +3.63% | 6.01M |
| Jul 27, 2026 | $51.53 | $52.61 | $51.18 | $52.31 | +2.53% | 5.43M |
| Jul 24, 2026 | $50.23 | $51.72 | $49.99 | $51.02 | +2.10% | 5.26M |
| Jul 23, 2026 | $50.25 | $50.50 | $49.65 | $49.97 | -0.50% | 5.38M |
| Jul 22, 2026 | $50.75 | $51.02 | $49.95 | $50.22 | -0.77% | 3.79M |
| Jul 21, 2026 | $50.98 | $51.87 | $50.58 | $50.61 | -2.07% | 4.75M |
| Jul 20, 2026 | $50.49 | $51.95 | $49.99 | $51.68 | +2.07% | 5.88M |
| Jul 17, 2026 | $51.44 | $52.23 | $50.26 | $50.63 | -2.11% | 6.04M |
| Jul 16, 2026 | $51.01 | $51.87 | $50.03 | $51.72 | +2.70% | 8.09M |
| Jul 15, 2026 | $51.25 | $51.95 | $50.14 | $50.36 | +1.66% | 7.26M |
| Jul 14, 2026 | $50.27 | $50.76 | $49.48 | $49.54 | -3.20% | 5.55M |
| Jul 13, 2026 | $51.08 | $52.21 | $51.06 | $51.18 | +1.45% | 6.66M |
| Jul 10, 2026 | $52.01 | $52.37 | $50.10 | $50.45 | -2.32% | 7.44M |
| Jul 9, 2026 | $50.00 | $51.66 | $49.77 | $51.65 | +2.08% | 4.91M |
| Jul 8, 2026 | $51.32 | $51.85 | $50.47 | $50.60 | -4.00% | 8.24M |
| Jul 7, 2026 | $54.03 | $55.36 | $52.56 | $52.71 | +1.80% | 11.33M |
| Jul 6, 2026 | $52.25 | $52.33 | $50.84 | $51.78 | -1.05% | 5.32M |
| Jul 2, 2026 | $51.22 | $53.15 | $51.22 | $52.33 | +3.15% | 9.18M |
| Jul 1, 2026 | $50.08 | $51.81 | $49.66 | $50.73 | +3.43% | 7.05M |
| Jun 30, 2026 | $48.83 | $49.11 | $47.24 | $49.05 | +0.45% | 6.80M |
| Jun 29, 2026 | $50.03 | $50.46 | $48.58 | $48.83 | -1.25% | 7.07M |
| Jun 26, 2026 | $47.57 | $49.56 | $47.57 | $49.45 | +4.04% | 18.52M |
| Jun 25, 2026 | $48.37 | $48.78 | $47.30 | $47.53 | -1.37% | 6.89M |
| Jun 24, 2026 | $47.46 | $48.90 | $47.32 | $48.19 | +1.88% | 6.32M |
| Jun 23, 2026 | $47.85 | $48.14 | $47.17 | $47.30 | +0.25% | 6.60M |
| Jun 22, 2026 | $47.88 | $48.78 | $47.04 | $47.18 | -1.42% | 7.42M |
| Jun 18, 2026 | $48.57 | $48.95 | $47.50 | $47.86 | -1.87% | 13.54M |
| Jun 17, 2026 | $50.11 | $52.31 | $48.44 | $48.77 | -2.13% | 15.27M |
| Jun 16, 2026 | $48.54 | $50.12 | $48.30 | $49.83 | +4.01% | 15.84M |
| Jun 15, 2026 | $49.31 | $50.65 | $47.37 | $47.91 | -10.91% | 26.93M |
| Jun 12, 2026 | $53.21 | $54.04 | $52.38 | $53.78 | +1.36% | 4.34M |
| Jun 11, 2026 | $53.02 | $53.50 | $51.78 | $53.06 | -0.41% | 5.03M |
| Jun 10, 2026 | $53.60 | $54.30 | $52.50 | $53.28 | -1.39% | 3.47M |
| Jun 9, 2026 | $52.72 | $54.39 | $52.40 | $54.03 | +2.48% | 6.00M |
| Jun 8, 2026 | $54.12 | $54.12 | $52.56 | $52.72 | -3.14% | 5.57M |
| Jun 5, 2026 | $55.10 | $55.83 | $53.48 | $54.43 | -3.20% | 7.14M |
| Jun 4, 2026 | $56.08 | $57.02 | $55.72 | $56.23 | +2.09% | 5.36M |
| Jun 3, 2026 | $56.00 | $56.40 | $53.00 | $55.08 | -2.44% | 10.26M |
| Jun 2, 2026 | $58.00 | $58.10 | $56.35 | $56.46 | -4.39% | 8.44M |
| Jun 1, 2026 | $56.80 | $59.08 | $56.43 | $59.05 | +4.40% | 7.97M |
| May 29, 2026 | $55.64 | $57.33 | $55.40 | $56.56 | +1.31% | 11.86M |
| May 28, 2026 | $55.47 | $56.18 | $55.06 | $55.83 | +0.38% | 5.42M |
| May 27, 2026 | $55.45 | $57.35 | $55.40 | $55.62 | +0.02% | 4.60M |
| May 26, 2026 | $56.83 | $56.83 | $55.42 | $55.61 | -2.66% | 5.61M |
| May 22, 2026 | $56.05 | $57.30 | $56.03 | $57.13 | +2.35% | 6.47M |
| May 21, 2026 | $56.38 | $56.62 | $54.95 | $55.82 | -1.05% | 6.93M |
| May 20, 2026 | $56.07 | $56.74 | $54.46 | $56.41 | +0.68% | 5.37M |
| May 19, 2026 | $57.49 | $57.70 | $55.65 | $56.03 | -1.11% | 7.54M |
| May 18, 2026 | $55.31 | $57.49 | $55.25 | $56.66 | +2.40% | 8.39M |
| May 15, 2026 | $53.45 | $55.73 | $53.45 | $55.33 | +3.50% | 8.07M |
| May 14, 2026 | $53.15 | $53.77 | $52.27 | $53.46 | +2.08% | 5.86M |
| May 13, 2026 | $54.11 | $54.27 | $52.17 | $52.37 | -4.57% | 7.35M |
| May 12, 2026 | $54.55 | $55.43 | $54.08 | $54.88 | +0.90% | 6.32M |
| May 11, 2026 | $54.99 | $55.26 | $54.13 | $54.39 | -1.96% | 6.42M |
| May 8, 2026 | $56.75 | $56.75 | $54.64 | $55.48 | — | 5.57M |
