MSCI Inc.
MSCI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $552.56 | $556.51 | $545.70 | $554.61 | +1.28% | 425.43K |
| Sep 10, 2026 | $554.24 | $555.80 | $545.12 | $547.60 | -1.25% | 493.48K |
| Sep 9, 2026 | $549.85 | $556.61 | $545.56 | $554.54 | +0.57% | 505.86K |
| Sep 8, 2026 | $569.34 | $569.34 | $550.15 | $551.39 | -3.77% | 515.94K |
| Sep 4, 2026 | $566.56 | $573.41 | $560.46 | $573.01 | -0.29% | 477.33K |
| Sep 3, 2026 | $567.82 | $576.39 | $564.46 | $574.65 | +2.50% | 297.41K |
| Sep 2, 2026 | $563.13 | $565.71 | $555.01 | $560.63 | -0.44% | 397.23K |
| Sep 1, 2026 | $568.83 | $572.75 | $559.69 | $563.09 | -1.32% | 355.58K |
| Aug 31, 2026 | $567.14 | $573.05 | $564.06 | $570.64 | -0.02% | 427.00K |
| Aug 28, 2026 | $570.85 | $576.55 | $569.86 | $570.76 | +0.28% | 270.10K |
| Aug 27, 2026 | $564.43 | $572.58 | $564.43 | $569.15 | +0.87% | 530.83K |
| Aug 26, 2026 | $560.13 | $568.13 | $560.01 | $564.22 | +0.04% | 273.35K |
| Aug 25, 2026 | $563.41 | $570.08 | $560.73 | $563.99 | -1.29% | 374.29K |
| Aug 24, 2026 | $564.36 | $572.47 | $562.75 | $571.36 | +1.40% | 409.13K |
| Aug 21, 2026 | $568.57 | $574.98 | $562.68 | $563.49 | -0.92% | 437.00K |
| Aug 20, 2026 | $563.42 | $572.43 | $561.79 | $568.75 | +0.62% | 676.48K |
| Aug 19, 2026 | $561.75 | $575.66 | $560.43 | $565.27 | +0.44% | 636.82K |
| Aug 18, 2026 | $558.94 | $566.86 | $554.04 | $562.77 | +2.20% | 957.19K |
| Aug 17, 2026 | $561.43 | $569.69 | $550.52 | $550.68 | -3.24% | 634.22K |
| Aug 14, 2026 | $572.50 | $572.76 | $567.06 | $569.13 | -1.06% | 534.01K |
| Aug 13, 2026 | $562.05 | $579.36 | $555.11 | $575.24 | +2.17% | 689.81K |
| Aug 12, 2026 | $556.81 | $565.30 | $556.00 | $563.01 | +0.23% | 879.71K |
| Aug 11, 2026 | $561.97 | $565.33 | $558.81 | $561.71 | -0.24% | 708.59K |
| Aug 10, 2026 | $558.69 | $570.24 | $558.56 | $563.08 | -0.02% | 892.25K |
| Aug 7, 2026 | $567.27 | $571.43 | $560.85 | $563.17 | -0.72% | 617.27K |
| Aug 6, 2026 | $570.00 | $574.27 | $563.96 | $567.23 | -0.81% | 667.72K |
| Aug 5, 2026 | $578.53 | $581.79 | $568.19 | $571.87 | +0.07% | 598.52K |
| Aug 4, 2026 | $573.66 | $582.91 | $570.03 | $571.47 | -0.52% | 827.93K |
| Aug 3, 2026 | $577.96 | $582.20 | $569.59 | $574.43 | +0.38% | 418.62K |
| Jul 31, 2026 | $570.77 | $580.49 | $566.79 | $572.24 | -0.61% | 616.90K |
| Jul 30, 2026 | $575.62 | $585.41 | $566.99 | $575.74 | -1.23% | 707.77K |
| Jul 29, 2026 | $580.93 | $589.99 | $578.02 | $582.92 | +0.61% | 547.53K |
| Jul 28, 2026 | $575.28 | $585.55 | $568.42 | $579.39 | +1.46% | 760.36K |
| Jul 27, 2026 | $560.53 | $573.86 | $557.50 | $571.03 | +3.67% | 720.62K |
| Jul 24, 2026 | $559.51 | $561.19 | $549.59 | $550.79 | -0.31% | 1.14M |
| Jul 23, 2026 | $563.17 | $567.77 | $548.92 | $552.51 | -3.23% | 1.37M |
| Jul 22, 2026 | $555.01 | $572.00 | $555.01 | $570.95 | +1.64% | 1.18M |
| Jul 21, 2026 | $561.00 | $578.78 | $548.01 | $561.74 | -10.14% | 2.01M |
| Jul 20, 2026 | $627.63 | $631.70 | $621.07 | $625.11 | -0.56% | 750.57K |
| Jul 17, 2026 | $637.08 | $644.77 | $622.23 | $628.66 | -1.35% | 680.88K |
| Jul 16, 2026 | $625.06 | $637.25 | $623.44 | $637.24 | +2.49% | 511.50K |
| Jul 15, 2026 | $618.94 | $631.33 | $610.17 | $621.77 | +1.69% | 476.24K |
| Jul 14, 2026 | $610.00 | $613.81 | $602.16 | $611.43 | -1.42% | 483.81K |
| Jul 13, 2026 | $612.04 | $620.68 | $605.60 | $620.23 | +2.57% | 448.75K |
| Jul 10, 2026 | $613.53 | $615.83 | $601.20 | $604.71 | +0.23% | 267.77K |
| Jul 9, 2026 | $602.44 | $610.00 | $592.95 | $603.35 | -0.15% | 471.03K |
| Jul 8, 2026 | $604.21 | $610.00 | $594.64 | $604.23 | -0.63% | 493.83K |
| Jul 7, 2026 | $616.90 | $619.97 | $606.99 | $608.09 | -0.97% | 677.78K |
| Jul 6, 2026 | $602.31 | $614.45 | $589.30 | $614.04 | +1.81% | 422.87K |
| Jul 2, 2026 | $592.10 | $603.84 | $586.04 | $603.11 | +3.62% | 522.66K |
| Jul 1, 2026 | $564.03 | $589.77 | $564.03 | $582.03 | +3.93% | 888.37K |
| Jun 30, 2026 | $553.10 | $562.61 | $545.52 | $560.04 | +0.37% | 666.36K |
| Jun 29, 2026 | $561.90 | $568.93 | $552.99 | $558.00 | +0.57% | 901.87K |
| Jun 26, 2026 | $548.80 | $566.16 | $545.68 | $554.85 | +1.89% | 2.59M |
| Jun 25, 2026 | $575.87 | $579.46 | $542.33 | $544.56 | -5.67% | 926.89K |
| Jun 24, 2026 | $585.05 | $587.87 | $577.12 | $577.29 | -0.73% | 688.73K |
| Jun 23, 2026 | $586.70 | $590.13 | $578.04 | $581.51 | +0.11% | 711.46K |
| Jun 22, 2026 | $579.05 | $582.99 | $567.55 | $580.85 | -0.06% | 697.80K |
| Jun 18, 2026 | $600.30 | $600.30 | $580.00 | $581.19 | -2.63% | 1.00M |
| Jun 17, 2026 | $604.69 | $610.49 | $590.89 | $596.89 | — | 585.08K |
