MSCI Inc.
MSCI · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $625.87 | $640.55 | $624.79 | $637.21 | +2.22% | 470.36K |
| Oct 30, 2026 | $624.60 | $626.16 | $618.31 | $623.38 | +0.78% | 549.44K |
| Oct 29, 2026 | $610.92 | $619.95 | $608.14 | $618.55 | +2.25% | 580.78K |
| Oct 28, 2026 | $602.35 | $607.36 | $600.55 | $604.94 | +0.53% | 382.01K |
| Oct 27, 2026 | $622.34 | $626.10 | $601.10 | $601.75 | -2.58% | 430.17K |
| Oct 26, 2026 | $615.62 | $621.25 | $615.20 | $617.67 | +0.33% | 561.87K |
| Oct 23, 2026 | $616.80 | $620.83 | $610.88 | $615.62 | -0.74% | 557.48K |
| Oct 22, 2026 | $605.15 | $624.18 | $600.87 | $620.24 | +2.61% | 653.08K |
| Oct 21, 2026 | $590.21 | $607.95 | $586.08 | $604.46 | +2.16% | 785.10K |
| Oct 20, 2026 | $587.16 | $605.61 | $574.55 | $591.69 | +5.00% | 1.44M |
| Oct 19, 2026 | $564.98 | $567.15 | $558.58 | $563.49 | -0.98% | 1.24M |
| Oct 16, 2026 | $574.01 | $577.00 | $564.53 | $569.08 | -1.05% | 883.58K |
| Oct 15, 2026 | $567.27 | $575.10 | $565.34 | $575.09 | +2.60% | 581.87K |
| Oct 14, 2026 | $560.51 | $562.53 | $557.00 | $560.52 | -0.05% | 548.78K |
| Oct 13, 2026 | $570.33 | $571.92 | $558.87 | $560.82 | -1.27% | 469.87K |
| Oct 12, 2026 | $568.32 | $571.39 | $565.33 | $568.01 | +0.51% | 468.44K |
| Oct 9, 2026 | $564.19 | $567.13 | $560.88 | $565.12 | +0.61% | 323.39K |
| Oct 8, 2026 | $555.38 | $562.90 | $552.79 | $561.67 | +1.13% | 389.16K |
| Oct 7, 2026 | $551.28 | $558.66 | $549.18 | $555.38 | +0.08% | 414.18K |
| Oct 6, 2026 | $556.00 | $560.62 | $551.41 | $554.92 | +0.47% | 576.74K |
| Oct 5, 2026 | $536.05 | $553.53 | $535.35 | $552.35 | +3.06% | 488.08K |
| Oct 2, 2026 | $546.48 | $549.89 | $535.95 | $535.95 | -1.73% | 487.62K |
| Oct 1, 2026 | $542.26 | $550.45 | $536.86 | $545.39 | +1.25% | 645.38K |
| Sep 30, 2026 | $539.03 | $546.62 | $537.62 | $538.66 | -0.20% | 667.15K |
| Sep 29, 2026 | $537.32 | $540.46 | $533.45 | $539.76 | -0.55% | 603.98K |
| Sep 28, 2026 | $547.00 | $547.00 | $540.43 | $542.72 | -1.57% | 602.03K |
| Sep 25, 2026 | $552.07 | $555.95 | $547.48 | $551.36 | -0.85% | 460.17K |
| Sep 24, 2026 | $557.72 | $563.27 | $552.03 | $556.08 | +0.07% | 541.14K |
| Sep 23, 2026 | $548.11 | $559.15 | $545.01 | $555.70 | +1.24% | 611.74K |
| Sep 22, 2026 | $558.11 | $559.35 | $547.85 | $548.88 | -1.81% | 748.10K |
| Sep 21, 2026 | $556.34 | $559.93 | $552.33 | $558.97 | +1.10% | 430.74K |
| Sep 18, 2026 | $546.43 | $555.40 | $544.18 | $552.87 | +0.62% | 841.58K |
| Sep 17, 2026 | $543.73 | $552.88 | $542.10 | $549.47 | +1.64% | 687.76K |
| Sep 16, 2026 | $546.13 | $548.68 | $537.36 | $540.61 | -0.73% | 648.07K |
| Sep 15, 2026 | $550.06 | $553.65 | $543.48 | $544.60 | -1.63% | 524.40K |
| Sep 14, 2026 | $561.55 | $564.77 | $542.63 | $553.65 | -0.17% | 823.32K |
| 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 | — | 892.25K |
