MSCI Inc (MSCI) Historical Stock Data
540.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSCI is up 0.11% a day on average. There have been 13 days where MSCI Inc closed green and 17 days where MSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 545.12 | 540.85 | ↓$4.27 (-0.78%) | 538.42 | 550.00 | 692.69K |
| 2025-12-03 | 546.11 | 545.56 | ↓$0.55 (-0.10%) | 545.00 | 553.44 | 685.08K |
| 2025-12-02 | 558.98 | 547.29 | ↓$11.69 (-2.09%) | 546.77 | 561.07 | 749.84K |
| 2025-12-01 | 559.81 | 559.66 | ↓$0.15 (-0.03%) | 558.22 | 565.79 | 517.49K |
| 2025-11-28 | 564.19 | 563.72 | ↓$0.47 (-0.08%) | 560.64 | 567.21 | 249.66K |
| 2025-11-26 | 560.68 | 562.74 | ↑$2.06 (0.37%) | 556.60 | 566.99 | 429.80K |
| 2025-11-25 | 556.77 | 562.92 | ↑$6.15 (1.10%) | 556.06 | 565.23 | 617.87K |
| 2025-11-24 | 561.23 | 556.60 | ↓$4.63 (-0.82%) | 556.25 | 567.41 | 532.68K |
| 2025-11-21 | 561.39 | 561.99 | ↑$0.60 (0.11%) | 559.63 | 570.89 | 455.43K |
| 2025-11-20 | 564.96 | 560.08 | ↓$4.88 (-0.86%) | 558.70 | 568.63 | 437.67K |
| 2025-11-19 | 554.85 | 559.59 | ↑$4.74 (0.85%) | 554.73 | 563.17 | 405.62K |
| 2025-11-18 | 554.85 | 556.83 | ↑$1.98 (0.36%) | 550.01 | 562.28 | 567.53K |
| 2025-11-17 | 562.15 | 557.93 | ↓$4.22 (-0.75%) | 556.07 | 570.48 | 533.10K |
| 2025-11-14 | 572.01 | 565.15 | ↓$6.86 (-1.20%) | 564.52 | 573.60 | 344.47K |
| 2025-11-13 | 575.98 | 573.34 | ↓$2.64 (-0.46%) | 569.62 | 577.99 | 437.99K |
| 2025-11-12 | 585.79 | 580.78 | ↓$5.01 (-0.86%) | 580.03 | 591.00 | 540.03K |
| 2025-11-11 | 579.08 | 584.39 | ↑$5.31 (0.92%) | 576.94 | 587.36 | 305.13K |
| 2025-11-10 | 581.86 | 576.95 | ↓$4.91 (-0.84%) | 572.54 | 582.15 | 544.98K |
| 2025-11-07 | 578.03 | 582.85 | ↑$4.82 (0.83%) | 576.85 | 583.67 | 384.95K |
| 2025-11-06 | 569.34 | 580.39 | ↑$11.05 (1.94%) | 567.12 | 581.98 | 449.47K |
| 2025-11-05 | 572.76 | 571.93 | ↓$0.83 (-0.14%) | 570.72 | 579.80 | 651.58K |
| 2025-11-04 | 583.35 | 574.90 | ↓$8.45 (-1.45%) | 570.22 | 583.68 | 890.32K |
| 2025-11-03 | 586.71 | 581.10 | ↓$5.61 (-0.96%) | 577.87 | 588.04 | 399.86K |
| 2025-10-31 | 579.16 | 588.55 | ↑$9.39 (1.62%) | 577.05 | 591.47 | 738.87K |
| 2025-10-30 | 568.57 | 583.14 | ↑$14.57 (2.56%) | 568.17 | 589.20 | 600.57K |
| 2025-10-29 | 588.16 | 567.54 | ↓$20.62 (-3.51%) | 560.22 | 588.21 | 1.14M |
| 2025-10-28 | 553.92 | 593.76 | ↑$39.84 (7.19%) | 550.93 | 594.38 | 1.47M |
| 2025-10-27 | 545.55 | 546.86 | ↑$1.31 (0.24%) | 542.79 | 548.85 | 688.22K |
| 2025-10-24 | 543.60 | 542.29 | ↓$1.31 (-0.24%) | 538.79 | 547.88 | 393.48K |
| 2025-10-23 | 536.56 | 538.75 | ↑$2.19 (0.41%) | 533.08 | 539.19 | 277.37K |
Create an account or log in to view more rows.
$MSCI more shorts the better idc
$MSCI it begins tomorrow
$MSCI Pack it up boys.
$MSCI to the moon
$MSCI the FOMO will be epic
$MSCI cup and handle forming
$MSCI one of the poorest performed stocks for a big name.
$MSCI might get a sell off today
$MSCI I still don’t wanna buy it
$MSCI keep inchin