MSCI Inc.

MSCI · NYSE

Prices in USD

Historical prices

MSCI Inc. (MSCI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026604.69610.49590.89596.89594.76585,100
Jun 16, 2026618.84618.84603.38608.16605.99490,600
Jun 15, 2026600.20615.45598.76611.17608.99539,500
Jun 12, 2026599.00600.81588.31599.12596.98390,200
Jun 11, 2026607.09609.30593.42594.31592.19408,200
Jun 10, 2026604.56609.59593.94608.52606.35331,500
Jun 9, 2026602.16610.10594.00607.54605.37388,200
Jun 8, 2026612.56612.56600.50602.94600.79553,700
Jun 5, 2026621.41624.89612.44615.46613.27457,900
Jun 4, 2026623.34627.44616.65618.87616.66445,700
Jun 3, 2026625.62625.86613.06613.58611.39831,600
Jun 2, 2026638.11641.00622.04630.27628.02974,400
Jun 1, 2026633.69644.68631.39643.83641.54766,100
May 29, 2026627.08640.27623.00631.38629.131,096,900
May 28, 2026604.11627.01602.00626.52624.291,200,500
May 27, 2026598.00607.26594.19603.47601.32786,400
May 26, 2026586.30592.71579.26588.52586.42566,700
May 22, 2026583.68591.44580.00588.55586.45412,300
May 21, 2026577.88585.64572.86582.34580.26446,400
May 20, 2026576.00587.11569.18581.97579.90540,500
May 19, 2026591.99596.50577.55577.69575.63865,500
May 18, 2026561.95585.13561.95584.13582.05558,100
May 15, 2026570.49577.10558.47561.72559.72566,800
May 14, 2026571.00573.48565.66569.69565.62627,200
May 13, 2026576.00581.35554.51570.91566.83690,400