MSCI Inc.

MSCI · NYSE

Prices in USD

Historical prices

MSCI Inc. (MSCI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 12, 2026587.31589.88576.11581.09576.94850,700
May 11, 2026582.74588.02578.17584.63580.45664,600
May 8, 2026589.13590.51577.45585.42581.23625,200
May 7, 2026581.93592.72580.66588.37584.16670,700
May 6, 2026578.26584.54573.62582.14577.98834,200
May 5, 2026582.22583.56569.16580.88576.73831,800
May 4, 2026591.55595.80580.79582.27578.11337,800
May 1, 2026596.71602.05588.36588.85584.64266,900
Apr 30, 2026591.52593.49584.93591.41587.18598,300
Apr 29, 2026593.93599.99587.00598.13593.85614,200
Apr 28, 2026599.88602.88593.40594.78590.53629,800
Apr 27, 2026590.46599.71589.10591.02586.79549,100
Apr 24, 2026595.00598.36589.67592.69588.45389,300
Apr 23, 2026609.33611.05581.69598.01593.73778,600
Apr 22, 2026608.00621.29605.00608.04603.69899,100
Apr 21, 2026572.87604.08570.75597.39593.121,418,300
Apr 20, 2026568.55570.43556.36566.95562.90584,100
Apr 17, 2026569.02572.90562.89568.55564.49804,500
Apr 16, 2026564.92567.79561.81564.90560.86439,000
Apr 15, 2026548.35562.11547.10560.06556.06424,800
Apr 14, 2026553.30556.80545.23545.69541.79566,100
Apr 13, 2026536.10552.92535.67552.75548.80414,700
Apr 10, 2026541.56545.75532.52536.48532.64534,200
Apr 9, 2026552.54557.09541.63545.88541.98513,300
Apr 8, 2026555.83567.49554.01556.93552.95499,000