MSCI - MSCI Inc.
566.95
-1.600 -0.282%
Share volume: 566,341
Last Updated: 04-20-2026
Business Services/Services – Misc. Business Services:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$568.55
-1.60
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $568.55 | $568.55 | $570.43 | $570.43 | $556.36 | $556.36 | $566.95 | $566.95 | 566,341 | $566,341.00 |
| 04-17-2026 | $569.02 | $569.02 | $572.90 | $572.90 | $562.89 | $562.89 | $568.55 | $568.55 | 804,483 | $804,483.00 |
| 04-16-2026 | $564.92 | $564.92 | $567.79 | $567.79 | $561.81 | $561.81 | $564.90 | $564.90 | 439,003 | $439,003.00 |
| 04-15-2026 | $548.35 | $548.35 | $562.11 | $562.11 | $547.10 | $547.10 | $560.06 | $560.06 | 425,112 | $425,112.00 |
| 04-14-2026 | $553.30 | $553.30 | $556.80 | $556.80 | $545.23 | $545.23 | $545.69 | $545.69 | 566,062 | $566,062.00 |
| 04-13-2026 | $536.10 | $536.10 | $552.92 | $552.92 | $535.67 | $535.67 | $552.75 | $552.75 | 414,711 | $414,711.00 |
| 04-10-2026 | $541.56 | $541.56 | $545.75 | $545.75 | $532.52 | $532.52 | $536.48 | $536.48 | 534,191 | $534,191.00 |
| 04-09-2026 | $552.54 | $552.54 | $557.09 | $557.09 | $541.63 | $541.63 | $545.88 | $545.88 | 513,324 | $513,324.00 |
| 04-08-2026 | $555.83 | $555.83 | $567.49 | $567.49 | $554.01 | $554.01 | $556.93 | $556.93 | 498,977 | $498,977.00 |
| 04-07-2026 | $549.05 | $549.05 | $552.96 | $552.96 | $546.14 | $546.14 | $547.28 | $547.28 | 524,504 | $524,504.00 |