MSCI Inc.$570.16SYY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $84.72 | $84.97 | $80.43 | $82.79 | -2.58% | 8.14M |
| Aug 3, 2026 | $85.43 | $86.44 | $81.80 | $84.98 | -0.31% | 10.09M |
| Jul 31, 2026 | $84.45 | $85.70 | $84.07 | $85.24 | +0.63% | 3.33M |
| Jul 30, 2026 | $84.73 | $85.12 | $83.55 | $84.71 | -0.71% | 2.85M |
| Jul 29, 2026 | $85.07 | $85.90 | $84.81 | $85.32 | +0.14% | 3.32M |
| Jul 28, 2026 | $85.25 | $86.65 | $84.59 | $85.20 | +1.32% | 3.85M |
| Jul 27, 2026 | $83.19 | $84.36 | $83.17 | $84.09 | +1.18% | 2.06M |
| Jul 24, 2026 | $82.20 | $83.23 | $81.96 | $83.11 | +1.69% | 2.21M |
| Jul 23, 2026 | $80.15 | $81.90 | $80.15 | $81.73 | -0.47% | 2.17M |
| Jul 22, 2026 | $81.66 | $83.05 | $81.11 | $82.12 | +1.11% | 2.79M |
| Jul 21, 2026 | $80.30 | $81.79 | $79.91 | $81.22 | +0.54% | 2.20M |
| Jul 20, 2026 | $82.44 | $82.63 | $80.73 | $80.78 | -1.11% | 2.20M |
| Jul 17, 2026 | $83.07 | $84.10 | $81.14 | $81.69 | -0.68% | 3.50M |
| Jul 16, 2026 | $81.28 | $82.73 | $81.15 | $82.25 | +1.88% | 2.43M |
| Jul 15, 2026 | $82.55 | $82.86 | $80.27 | $80.73 | -2.56% | 2.82M |
| Jul 14, 2026 | $83.55 | $83.57 | $82.09 | $82.85 | -0.73% | 2.79M |
| Jul 13, 2026 | $84.14 | $84.81 | $83.37 | $83.46 | -0.44% | 2.01M |
| Jul 10, 2026 | $82.33 | $83.94 | $82.14 | $83.83 | +2.19% | 2.64M |
| Jul 9, 2026 | $83.36 | $84.13 | $81.80 | $82.03 | -1.37% | 5.37M |
| Jul 8, 2026 | $84.69 | $84.72 | $82.84 | $83.17 | -1.71% | 2.53M |
| Jul 7, 2026 | $83.54 | $85.31 | $83.04 | $84.62 | +0.46% | 2.88M |
| Jul 6, 2026 | $84.41 | $84.84 | $83.04 | $84.23 | -0.71% | 4.15M |
| Jul 2, 2026 | $83.07 | $84.87 | $82.92 | $84.83 | +1.56% | 3.65M |
| Jul 1, 2026 | $83.03 | $83.77 | $82.77 | $83.53 | -0.06% | 4.02M |
| Jun 30, 2026 | $82.90 | $83.65 | $82.45 | $83.58 | +0.22% | 4.26M |
| Jun 29, 2026 | $82.70 | $83.55 | $82.28 | $83.40 | +0.70% | 3.33M |
| Jun 26, 2026 | $81.95 | $82.92 | $81.64 | $82.82 | +2.44% | 5.70M |
| Jun 25, 2026 | $80.56 | $82.13 | $80.46 | $80.85 | +0.32% | 3.35M |
| Jun 24, 2026 | $79.67 | $81.06 | $78.89 | $80.59 | +1.65% | 3.80M |
| Jun 23, 2026 | $78.97 | $79.58 | $78.25 | $79.28 | +1.67% | 3.64M |
| Jun 22, 2026 | $78.68 | $79.20 | $77.94 | $77.98 | -0.91% | 3.76M |
| Jun 18, 2026 | $80.37 | $80.37 | $78.42 | $78.70 | -0.38% | 6.46M |
| Jun 17, 2026 | $78.98 | $79.50 | $78.49 | $79.00 | -0.55% | 3.69M |
| Jun 16, 2026 | $80.08 | $80.64 | $78.94 | $79.44 | -0.31% | 2.78M |
| Jun 15, 2026 | $78.96 | $79.72 | $78.34 | $79.69 | +0.63% | 4.57M |
| Jun 12, 2026 | $80.20 | $80.20 | $78.95 | $79.19 | -0.57% | 2.49M |
| Jun 11, 2026 | $78.41 | $80.11 | $78.41 | $79.64 | +1.40% | 3.58M |
| Jun 10, 2026 | $78.32 | $79.08 | $77.79 | $78.54 | +1.28% | 2.76M |
| Jun 9, 2026 | $76.34 | $78.18 | $76.00 | $77.55 | +1.40% | 2.49M |
| Jun 8, 2026 | $76.05 | $76.86 | $76.00 | $76.48 | +0.25% | 2.80M |
| Jun 5, 2026 | $74.62 | $76.40 | $74.50 | $76.29 | +2.61% | 3.61M |
| Jun 4, 2026 | $76.15 | $76.40 | $74.24 | $74.35 | -1.18% | 2.43M |
| Jun 3, 2026 | $73.71 | $75.33 | $73.65 | $75.24 | +1.54% | 2.91M |
| Jun 2, 2026 | $73.54 | $74.62 | $73.03 | $74.10 | +0.52% | 3.63M |
| Jun 1, 2026 | $74.83 | $75.30 | $73.42 | $73.72 | -2.76% | 3.32M |
| May 29, 2026 | $75.71 | $76.07 | $75.18 | $75.81 | -0.14% | 5.24M |
| May 28, 2026 | $76.27 | $76.42 | $74.93 | $75.92 | +0.93% | 2.76M |
| May 27, 2026 | $75.60 | $76.20 | $75.08 | $75.22 | -0.13% | 2.99M |
| May 26, 2026 | $75.90 | $76.26 | $74.95 | $75.32 | -1.27% | 2.87M |
| May 22, 2026 | $76.92 | $77.09 | $75.91 | $76.29 | -0.92% | 3.33M |
| May 21, 2026 | $74.00 | $77.10 | $73.34 | $77.00 | +2.04% | 3.77M |
| May 20, 2026 | $74.89 | $75.84 | $74.24 | $75.46 | +0.36% | 3.08M |
| May 19, 2026 | $73.58 | $75.79 | $72.96 | $75.19 | +2.27% | 3.64M |
| May 18, 2026 | $72.81 | $73.75 | $72.48 | $73.52 | +1.31% | 3.71M |
| May 15, 2026 | $73.06 | $73.22 | $72.44 | $72.57 | -0.66% | 5.04M |
| May 14, 2026 | $73.62 | $73.82 | $72.99 | $73.05 | -0.19% | 2.42M |
| May 13, 2026 | $72.67 | $73.66 | $72.60 | $73.19 | +0.29% | 3.22M |
| May 12, 2026 | $72.67 | $73.42 | $71.94 | $72.98 | +0.56% | 2.86M |
| May 11, 2026 | $72.36 | $72.93 | $72.02 | $72.57 | +0.18% | 3.19M |
| May 8, 2026 | $73.27 | $73.70 | $72.42 | $72.44 | — | 3.65M |
