MSCI Inc.MSCINYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $561.73 | $575.51 | $558.46 | $573.88 | 417,468 |
| 2/27/2026 | $564.35 | $574.57 | $563.68 | $571.83 | 883,309 |
| 2/26/2026 | $560.37 | $573.24 | $558.24 | $572.87 | 602,763 |
| 2/25/2026 | $554.20 | $558.84 | $547.67 | $556.87 | 525,608 |
| 2/24/2026 | $534.66 | $552.00 | $530.28 | $548.71 | 967,800 |
| 2/23/2026 | $544.45 | $548.80 | $537.14 | $538.39 | 533,700 |
| 2/20/2026 | $539.63 | $547.98 | $535.00 | $544.11 | 603,401 |
| 2/19/2026 | $541.97 | $550.00 | $536.35 | $541.12 | 582,647 |
| 2/18/2026 | $534.17 | $545.89 | $530.35 | $545.25 | 798,567 |
| 2/17/2026 | $529.13 | $535.35 | $512.75 | $521.33 | 791,700 |
| 2/13/2026 | $524.32 | $534.04 | $520.19 | $526.06 | 984,312 |
| 2/12/2026 | $513.14 | $527.25 | $501.08 | $522.22 | 1.19M |
| 2/11/2026 | $517.80 | $520.33 | $502.31 | $511.84 | 1.23M |
| 2/10/2026 | $546.01 | $558.69 | $513.03 | $515.66 | 1.26M |
| 2/9/2026 | $557.00 | $568.48 | $550.34 | $559.39 | 937,600 |
| 2/6/2026 | $569.17 | $575.19 | $550.00 | $557.78 | 959,320 |
| 2/5/2026 | $584.05 | $592.04 | $551.58 | $565.90 | 1.11M |
| 2/4/2026 | $575.14 | $575.75 | $558.62 | $571.02 | 1.12M |
| 2/3/2026 | $611.10 | $614.33 | $574.19 | $581.48 | 1.11M |
| 2/2/2026 | $608.45 | $626.28 | $601.19 | $624.75 | 767,500 |
| 1/30/2026 | $605.54 | $612.97 | $602.95 | $609.22 | 569,411 |
| 1/29/2026 | $616.26 | $618.00 | $601.32 | $608.24 | 799,800 |
| 1/28/2026 | $578.45 | $621.38 | $575.79 | $614.87 | 995,586 |
| 1/27/2026 | $592.53 | $595.43 | $577.74 | $581.75 | 550,725 |
| 1/26/2026 | $590.37 | $598.24 | $589.39 | $594.16 | 282,000 |
| 1/23/2026 | $589.01 | $591.45 | $584.25 | $589.76 | 373,100 |
| 1/22/2026 | $592.51 | $597.61 | $586.58 | $591.25 | 375,100 |
| 1/21/2026 | $587.36 | $595.65 | $585.77 | $588.97 | 405,400 |
| 1/20/2026 | $594.44 | $597.00 | $579.95 | $584.22 | 626,616 |
| 1/16/2026 | $596.60 | $605.62 | $594.13 | $602.58 | 509,500 |
| 1/15/2026 | $597.49 | $599.17 | $591.35 | $597.31 | 365,983 |
| 1/14/2026 | $586.80 | $595.98 | $583.02 | $594.79 | 365,184 |
| 1/13/2026 | $585.30 | $589.93 | $575.23 | $587.44 | 415,300 |
| 1/12/2026 | $578.26 | $587.32 | $577.51 | $586.47 | 233,631 |
| 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 |