MSCI Inc.MSCINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $581.40 | $585.27 | $578.25 | $581.16 | 228,778 |
| 1/8/2026 | $578.07 | $588.55 | $576.67 | $581.33 | 400,804 |
| 1/7/2026 | $587.14 | $593.64 | $578.15 | $578.69 | 425,400 |
| 1/6/2026 | $575.27 | $588.41 | $571.99 | $586.96 | 331,500 |
| 1/5/2026 | $558.26 | $584.20 | $557.00 | $577.60 | 628,300 |
| 1/2/2026 | $571.57 | $574.78 | $562.29 | $565.25 | 409,000 |
| 12/31/2025 | $581.25 | $582.91 | $573.38 | $573.73 | 324,051 |
| 12/30/2025 | $583.10 | $586.22 | $579.31 | $582.25 | 373,834 |
| 12/29/2025 | $587.03 | $587.88 | $582.06 | $585.76 | 320,700 |
| 12/26/2025 | $582.88 | $585.99 | $580.68 | $584.99 | 245,500 |
| 12/24/2025 | $581.13 | $585.00 | $579.15 | $581.75 | 143,500 |
| 12/23/2025 | $577.37 | $581.79 | $573.32 | $581.30 | 428,000 |
| 12/22/2025 | $567.10 | $580.70 | $567.10 | $576.64 | 520,602 |
| 12/19/2025 | $559.27 | $571.92 | $559.27 | $568.28 | 1.73M |
| 12/18/2025 | $563.19 | $570.60 | $560.87 | $562.40 | 800,500 |
| 12/17/2025 | $551.16 | $568.28 | $550.53 | $560.97 | 705,300 |
| 12/16/2025 | $553.65 | $556.52 | $549.16 | $551.23 | 601,017 |
| 12/15/2025 | $551.50 | $556.65 | $549.09 | $553.51 | 709,173 |
| 12/12/2025 | $552.26 | $555.95 | $546.09 | $551.09 | 629,600 |
| 12/11/2025 | $539.10 | $550.62 | $539.10 | $549.61 | 685,300 |
| 12/10/2025 | $536.26 | $541.73 | $530.41 | $538.19 | 1.13M |
| 12/9/2025 | $539.62 | $544.87 | $536.29 | $537.22 | 598,859 |
| 12/8/2025 | $535.69 | $540.54 | $534.56 | $536.90 | 899,921 |
| 12/5/2025 | $540.00 | $544.14 | $531.49 | $538.26 | 797,661 |
| 12/4/2025 | $545.12 | $550.00 | $538.26 | $540.85 | 816,252 |
| 12/3/2025 | $546.11 | $553.44 | $545.00 | $545.56 | 994,782 |
| 12/2/2025 | $558.98 | $561.50 | $546.71 | $547.29 | 750,331 |
| 12/1/2025 | $559.81 | $565.79 | $558.16 | $559.66 | 650,028 |
| 11/28/2025 | $564.19 | $567.21 | $560.64 | $563.72 | 249,700 |
| 11/26/2025 | $560.68 | $566.99 | $556.60 | $562.74 | 575,131 |
| 11/25/2025 | $556.77 | $565.23 | $556.06 | $562.92 | 617,900 |
| 11/24/2025 | $561.23 | $567.41 | $556.25 | $556.60 | 822,100 |
| 11/21/2025 | $561.39 | $570.91 | $559.63 | $561.99 | 578,042 |
| 11/20/2025 | $564.96 | $568.63 | $558.70 | $560.08 | 572,301 |
| 11/19/2025 | $554.85 | $563.43 | $554.73 | $559.59 | 484,000 |
| 11/18/2025 | $554.85 | $562.28 | $550.01 | $556.83 | 655,731 |
| 11/17/2025 | $562.15 | $570.48 | $556.06 | $557.93 | 674,200 |
| 11/14/2025 | $572.01 | $573.60 | $564.52 | $565.15 | 423,500 |
| 11/13/2025 | $575.98 | $578.09 | $569.62 | $573.34 | 530,800 |
| 11/12/2025 | $585.79 | $591.00 | $580.03 | $580.78 | 620,708 |
| 11/11/2025 | $579.08 | $587.36 | $576.40 | $584.39 | 366,300 |
| 11/10/2025 | $581.86 | $582.15 | $572.54 | $576.95 | 683,900 |
| 11/7/2025 | $578.03 | $583.67 | $576.85 | $582.85 | 552,600 |
| 11/6/2025 | $569.34 | $581.98 | $567.12 | $580.39 | 709,097 |
| 11/5/2025 | $572.76 | $579.80 | $570.72 | $571.93 | 652,000 |
| 11/4/2025 | $583.35 | $583.68 | $570.22 | $574.90 | 890,812 |
| 11/3/2025 | $586.71 | $588.45 | $577.80 | $581.10 | 544,224 |
| 10/31/2025 | $579.16 | $591.47 | $576.58 | $588.55 | 871,425 |
| 10/30/2025 | $568.57 | $589.20 | $568.17 | $583.14 | 697,800 |
| 10/29/2025 | $588.16 | $588.21 | $560.22 | $567.54 | 1.14M |
| 10/28/2025 | $553.92 | $594.38 | $550.92 | $593.76 | 1.47M |
| 10/27/2025 | $545.55 | $548.85 | $542.79 | $546.86 | 688,398 |
| 10/24/2025 | $543.60 | $547.88 | $538.79 | $542.29 | 394,400 |
| 10/23/2025 | $536.56 | $539.19 | $533.08 | $538.75 | 440,300 |
| 10/22/2025 | $539.83 | $545.74 | $535.99 | $537.61 | 514,600 |
| 10/21/2025 | $531.78 | $545.32 | $531.78 | $540.36 | 686,239 |
| 10/20/2025 | $528.68 | $538.61 | $525.31 | $536.70 | 603,300 |
| 10/17/2025 | $535.00 | $536.68 | $526.07 | $534.35 | 861,700 |
| 10/16/2025 | $550.18 | $550.18 | $531.78 | $533.34 | 773,251 |
| 10/15/2025 | $551.73 | $554.53 | $543.49 | $549.40 | 511,204 |
| 10/14/2025 | $547.85 | $556.92 | $547.00 | $553.58 | 367,149 |
| 10/13/2025 | $548.05 | $552.45 | $545.00 | $548.35 | 450,200 |