• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    MSCI Inc. Common Stock (NY:MSCI)

    581.96 +0.21 (+0.04%)
    Streaming Delayed Price Updated: 12:50 PM EST, Dec 26, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 24, 2025 581.13 585.00 579.14 581.75 143,473 +0.45(+0.08%)
    Dec 23, 2025 577.37 581.79 573.32 581.30 427,986 +4.66(+0.81%)
    Dec 22, 2025 567.10 580.70 567.10 576.64 520,599 +8.36(+1.47%)
    Dec 19, 2025 559.27 571.92 559.27 568.28 1,726,477 +5.88(+1.05%)
    Dec 18, 2025 563.19 570.60 560.87 562.40 798,936 +1.43(+0.25%)
    Dec 17, 2025 551.16 568.28 550.53 560.97 705,740 +9.74(+1.77%)
    Dec 16, 2025 553.65 556.51 549.16 551.23 601,019 -2.28(-0.41%)
    Dec 15, 2025 551.50 556.65 549.09 553.51 709,086 +2.42(+0.44%)
    Dec 12, 2025 552.26 555.95 546.09 551.09 629,578 +1.48(+0.27%)
    Dec 11, 2025 539.10 550.62 539.10 549.61 689,508 +11.42(+2.12%)
    Dec 10, 2025 536.26 541.73 530.41 538.19 1,128,797 +0.97(+0.18%)
    Dec 09, 2025 539.62 544.87 536.29 537.22 598,780 +0.32(+0.06%)
    Dec 08, 2025 535.69 540.54 534.56 536.90 895,352 -1.36(-0.25%)
    Dec 05, 2025 540.00 544.14 531.49 538.26 797,662 -2.59(-0.48%)
    Dec 04, 2025 545.12 550.00 538.26 540.85 816,229 -4.71(-0.86%)
    Dec 03, 2025 546.11 553.44 545.00 545.56 994,676 -1.73(-0.32%)
    Dec 02, 2025 558.98 561.50 546.71 547.29 749,937 -12.37(-2.21%)
    Dec 01, 2025 559.81 565.79 558.16 559.66 650,018 -4.06(-0.72%)
    Nov 28, 2025 564.19 567.21 560.64 563.72 249,662 +0.98(+0.17%)
    Nov 26, 2025 560.68 566.99 556.60 562.74 575,132 -0.18(-0.03%)
    Nov 25, 2025 556.77 565.23 556.06 562.92 617,865 +6.32(+1.14%)
    Nov 24, 2025 561.23 567.41 556.25 556.60 820,534 -5.39(-0.96%)
    Nov 21, 2025 561.39 570.91 559.62 561.99 578,043 +1.91(+0.34%)
    Nov 20, 2025 564.96 568.63 558.70 560.08 572,288 +0.49(+0.09%)
    Nov 19, 2025 554.85 563.43 554.73 559.59 483,960 +2.76(+0.50%)
    Nov 18, 2025 554.85 562.28 550.01 556.83 655,707 -1.10(-0.20%)
    Nov 17, 2025 562.15 570.48 556.06 557.93 674,197 -7.22(-1.28%)
    Nov 14, 2025 572.01 573.60 564.52 565.15 423,486 -6.39(-1.12%)
    Nov 13, 2025 574.17 576.27 567.83 571.54 532,435 -7.42(-1.28%)
    Nov 12, 2025 583.95 589.14 578.21 578.96 622,657 -3.60(-0.62%)
    Nov 11, 2025 577.26 585.52 574.59 582.55 367,442 +7.42(+1.29%)
    Nov 10, 2025 580.03 580.32 570.74 575.14 686,049 -5.88(-1.01%)
    Nov 07, 2025 576.22 581.84 575.04 581.02 554,295 +2.45(+0.42%)
    Nov 06, 2025 567.55 580.15 565.34 578.57 711,144 +8.43(+1.48%)
    Nov 05, 2025 570.96 577.98 568.93 570.13 654,017 -2.96(-0.52%)
    Nov 04, 2025 581.52 581.85 568.43 573.10 892,842 -6.18(-1.07%)
    Nov 03, 2025 584.87 586.60 575.99 579.28 545,829 -7.43(-1.27%)
    Oct 31, 2025 577.34 589.61 574.77 586.70 874,171 +5.39(+0.93%)
    Oct 30, 2025 566.78 587.35 566.39 581.31 699,961 +15.55(+2.75%)
    Oct 29, 2025 586.31 586.37 558.46 565.76 1,143,953 -26.14(-4.42%)
    Oct 28, 2025 552.18 592.51 549.20 591.90 1,470,510 +46.75(+8.58%)
    Oct 27, 2025 543.84 547.12 541.08 545.14 690,508 +4.56(+0.84%)
    Oct 24, 2025 541.89 546.16 537.10 540.59 395,615 +3.53(+0.66%)
    Oct 23, 2025 534.88 537.50 531.41 537.06 441,658 +1.14(+0.21%)
    Oct 22, 2025 538.13 544.03 534.31 535.92 516,203 -2.74(-0.51%)
    Oct 21, 2025 530.11 543.61 530.11 538.66 688,403 +3.65(+0.68%)
    Oct 20, 2025 527.02 536.92 523.66 535.01 605,195 +2.34(+0.44%)
    Oct 17, 2025 533.32 535.00 524.41 532.67 864,414 +1.01(+0.19%)
    Oct 16, 2025 548.45 548.45 530.11 531.67 775,656 -16.01(-2.92%)
    Oct 15, 2025 550.00 552.79 541.78 547.67 512,815 -4.17(-0.76%)
    Oct 14, 2025 546.13 555.17 545.28 551.84 368,305 +5.21(+0.95%)
    Oct 13, 2025 546.33 550.72 543.29 546.63 451,591 +1.40(+0.26%)
    Oct 10, 2025 560.24 561.04 544.81 545.23 489,773 -11.31(-2.03%)
    Oct 09, 2025 561.55 564.98 555.64 556.55 475,942 -8.61(-1.52%)
    Oct 08, 2025 565.87 571.83 562.15 565.16 331,818 -2.16(-0.38%)
    Oct 07, 2025 561.22 570.60 556.30 567.32 325,474 +4.29(+0.76%)
    Oct 06, 2025 562.29 566.42 555.97 563.04 398,109 +4.68(+0.84%)
    Oct 03, 2025 558.74 561.68 553.25 558.36 388,164 -0.65(-0.12%)
    Oct 02, 2025 549.14 560.87 543.30 559.01 662,126 +8.15(+1.48%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.