MSCI Inc. Class A MSCI
NYSE · United States · Commercial Services
$538.66-1.10 (-0.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $538.66 | -0.20% | $539.03 | $546.62 | $537.62 | 667.10K |
| 2026-09-29 | $539.76 | -0.55% | $537.32 | $540.46 | $533.45 | 604.00K |
| 2026-09-28 | $542.72 | -1.57% | $547.00 | $547.00 | $540.43 | 602.00K |
| 2026-09-25 | $551.36 | -0.85% | $552.07 | $555.95 | $547.48 | 460.10K |
| 2026-09-24 | $556.08 | +0.07% | $557.72 | $563.27 | $552.03 | 541.10K |
| 2026-09-23 | $555.70 | +1.24% | $548.11 | $559.15 | $545.01 | 611.70K |
| 2026-09-22 | $548.88 | -1.81% | $558.11 | $559.35 | $547.85 | 747.90K |
| 2026-09-21 | $558.97 | +1.10% | $556.34 | $559.93 | $552.33 | 430.70K |
| 2026-09-18 | $552.87 | +0.62% | $546.43 | $555.40 | $544.18 | 841.00K |
| 2026-09-17 | $549.47 | +1.64% | $543.73 | $552.88 | $542.10 | 687.80K |
| 2026-09-16 | $540.61 | -0.73% | $546.13 | $548.68 | $537.36 | 648.10K |
| 2026-09-15 | $544.60 | -1.63% | $550.06 | $553.65 | $543.48 | 524.40K |
| 2026-09-14 | $553.65 | -0.17% | $561.55 | $564.77 | $542.63 | 823.30K |
| 2026-09-11 | $554.61 | +1.28% | $552.56 | $556.51 | $545.70 | 425.40K |
| 2026-09-10 | $547.60 | -1.25% | $554.24 | $555.80 | $545.12 | 493.50K |
| 2026-09-09 | $554.54 | +0.57% | $549.85 | $556.61 | $545.56 | 505.80K |
| 2026-09-08 | $551.39 | -3.77% | $569.34 | $569.34 | $550.15 | 515.70K |
| 2026-09-04 | $573.01 | -0.29% | $566.56 | $573.41 | $560.46 | 476.90K |
| 2026-09-03 | $574.65 | +2.50% | $567.82 | $576.39 | $564.46 | 297.20K |
| 2026-09-02 | $560.63 | -0.44% | $563.13 | $565.71 | $555.01 | 397.20K |
| 2026-09-01 | $563.09 | -1.32% | $568.83 | $572.75 | $559.69 | 355.60K |
| 2026-08-31 | $570.64 | -0.02% | $567.14 | $573.05 | $564.06 | 427.00K |
| 2026-08-28 | $570.76 | +0.28% | $570.85 | $576.55 | $569.86 | 270.10K |
| 2026-08-27 | $569.15 | +0.87% | $564.43 | $572.58 | $564.43 | 530.60K |
| 2026-08-26 | $564.22 | +0.04% | $560.13 | $568.13 | $560.01 | 273.30K |
| 2026-08-25 | $563.99 | -1.29% | $563.41 | $570.08 | $560.73 | 374.20K |
| 2026-08-24 | $571.36 | +1.40% | $564.36 | $572.47 | $562.75 | 409.10K |
| 2026-08-21 | $563.49 | -0.92% | $568.57 | $574.98 | $562.68 | 437.00K |
| 2026-08-20 | $568.75 | +0.62% | $563.42 | $572.43 | $561.79 | 676.50K |
| 2026-08-19 | $565.27 | +0.44% | $561.75 | $575.66 | $560.43 | 636.40K |
| 2026-08-18 | $562.77 | +2.20% | $558.94 | $566.86 | $554.04 | 957.20K |
| 2026-08-17 | $550.68 | -3.24% | $561.43 | $569.69 | $550.52 | 634.10K |
| 2026-08-14 | $569.13 | -1.06% | $572.50 | $572.76 | $567.06 | 534.00K |
| 2026-08-13 | $575.24 | +2.17% | $562.05 | $579.36 | $555.11 | 689.70K |
| 2026-08-12 | $563.01 | +0.23% | $556.81 | $565.30 | $556.00 | 879.70K |
| 2026-08-11 | $561.71 | -0.24% | $561.97 | $565.33 | $558.81 | 708.60K |
| 2026-08-10 | $563.08 | -0.02% | $558.69 | $570.24 | $558.56 | 892.20K |
| 2026-08-07 | $563.17 | -0.72% | $567.27 | $571.43 | $560.85 | 617.30K |
| 2026-08-06 | $567.23 | -0.81% | $570.00 | $574.27 | $563.96 | 667.70K |
| 2026-08-05 | $571.87 | +0.07% | $578.53 | $581.79 | $568.19 | 598.50K |
| 2026-08-04 | $571.47 | -0.52% | $573.66 | $582.91 | $570.03 | 827.90K |
| 2026-08-03 | $574.43 | +0.38% | $577.96 | $582.20 | $569.59 | 418.60K |
| 2026-07-31 | $572.24 | -0.61% | $570.77 | $580.49 | $566.79 | 616.80K |
| 2026-07-30 | $575.74 | -1.23% | $575.62 | $585.41 | $566.99 | 707.70K |
| 2026-07-29 | $582.92 | +0.61% | $580.93 | $589.99 | $578.02 | 547.40K |
| 2026-07-28 | $579.39 | +1.46% | $575.28 | $585.55 | $568.42 | 760.30K |
| 2026-07-27 | $571.03 | +3.67% | $560.53 | $573.86 | $557.50 | 720.60K |
| 2026-07-24 | $550.79 | -0.31% | $559.51 | $561.19 | $549.59 | 1.14M |
| 2026-07-23 | $552.51 | -3.23% | $563.17 | $567.77 | $548.92 | 1.37M |
| 2026-07-22 | $570.95 | +1.64% | $555.01 | $572.00 | $555.01 | 1.18M |
| 2026-07-21 | $561.74 | -10.14% | $561.00 | $578.78 | $548.01 | 2.01M |
| 2026-07-20 | $625.11 | -0.56% | $627.63 | $631.70 | $621.07 | 750.60K |
| 2026-07-17 | $628.66 | -1.35% | $637.08 | $644.77 | $622.23 | 680.90K |
| 2026-07-16 | $637.24 | +2.49% | $625.06 | $637.25 | $623.44 | 511.50K |
| 2026-07-15 | $621.77 | +1.69% | $618.94 | $631.33 | $610.17 | 476.20K |
| 2026-07-14 | $611.43 | -1.42% | $610.00 | $613.81 | $602.16 | 483.80K |
| 2026-07-13 | $620.23 | +2.57% | $612.04 | $620.68 | $605.60 | 448.70K |
| 2026-07-10 | $604.71 | +0.23% | $613.53 | $615.83 | $601.20 | 267.70K |
| 2026-07-09 | $603.35 | -0.15% | $602.44 | $610.00 | $592.95 | 471.00K |
| 2026-07-08 | $604.23 | -0.63% | $604.21 | $610.00 | $594.64 | 493.80K |
| 2026-07-07 | $608.09 | -0.97% | $616.90 | $619.97 | $606.99 | 677.80K |
| 2026-07-06 | $614.04 | +1.81% | $602.31 | $614.45 | $589.30 | 422.70K |
| 2026-07-02 | $603.11 | +3.62% | $592.10 | $603.84 | $586.04 | 522.40K |
| 2026-07-01 | $582.03 | +3.93% | $564.03 | $589.77 | $564.03 | 888.10K |
| 2026-06-30 | $560.04 | +0.37% | $553.10 | $562.61 | $545.52 | 666.40K |
| 2026-06-29 | $558.00 | +0.57% | $561.90 | $568.93 | $552.99 | 901.80K |
| 2026-06-26 | $554.85 | +1.89% | $548.80 | $566.16 | $545.68 | 2.59M |
| 2026-06-25 | $544.56 | -5.67% | $575.87 | $579.46 | $542.33 | 926.90K |
| 2026-06-24 | $577.29 | -0.73% | $585.05 | $587.87 | $577.12 | 688.50K |
| 2026-06-23 | $581.51 | +0.11% | $586.70 | $590.13 | $578.04 | 711.40K |
| 2026-06-22 | $580.85 | -0.06% | $579.05 | $582.99 | $567.55 | 697.80K |
| 2026-06-18 | $581.19 | -2.63% | $600.30 | $600.30 | $580.00 | 1.00M |
| 2026-06-17 | $596.89 | -1.85% | $604.69 | $610.49 | $590.89 | 585.10K |
| 2026-06-16 | $608.16 | -0.49% | $618.84 | $618.84 | $603.38 | 490.60K |
| 2026-06-15 | $611.17 | +2.01% | $600.20 | $615.45 | $598.76 | 539.50K |
| 2026-06-12 | $599.12 | +0.81% | $599.00 | $600.81 | $588.31 | 390.20K |
| 2026-06-11 | $594.31 | -2.34% | $607.09 | $609.30 | $593.42 | 408.20K |
| 2026-06-10 | $608.52 | +0.16% | $604.56 | $609.59 | $593.94 | 331.50K |
| 2026-06-09 | $607.54 | +0.76% | $602.16 | $610.10 | $594.00 | 388.20K |
| 2026-06-08 | $602.94 | -2.03% | $612.56 | $612.56 | $600.50 | 553.70K |
| 2026-06-05 | $615.46 | -0.55% | $621.41 | $624.89 | $612.44 | 457.90K |
| 2026-06-04 | $618.87 | +0.86% | $623.34 | $627.44 | $616.65 | 445.70K |
| 2026-06-03 | $613.58 | -2.65% | $625.62 | $625.86 | $613.06 | 831.60K |
| 2026-06-02 | $630.27 | -2.11% | $638.11 | $641.00 | $622.04 | 974.40K |
| 2026-06-01 | $643.83 | +1.97% | $633.69 | $644.68 | $631.39 | 766.10K |
| 2026-05-29 | $631.38 | +0.78% | $627.08 | $640.27 | $623.00 | 1.10M |
| 2026-05-28 | $626.52 | +3.82% | $604.11 | $627.01 | $602.00 | 1.20M |
| 2026-05-27 | $603.47 | +2.54% | $598.00 | $607.26 | $594.19 | 786.40K |
| 2026-05-26 | $588.52 | -0.01% | $586.30 | $592.71 | $579.26 | 566.70K |
| 2026-05-22 | $588.55 | +1.07% | $583.68 | $591.44 | $580.00 | 412.30K |