MSCI - MSCI Inc.
572.37
6.780 1.185%
Share volume: 546,670
Last Updated: 03-04-2026
Business Services/Services – Misc. Business Services:
0.19%
PREVIOUS CLOSE
CHG
CHG%
$565.59
6.78
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $566.48 | $566.48 | $576.04 | $576.04 | $559.88 | $559.88 | $572.37 | $572.37 | 546,670 | $546,670.00 |
| 03-03-2026 | $562.91 | $562.91 | $571.77 | $571.77 | $557.21 | $557.21 | $565.59 | $565.59 | 581,990 | $581,990.00 |
| 03-02-2026 | $563.05 | $563.05 | $575.52 | $575.52 | $558.46 | $558.46 | $573.88 | $573.88 | 435,066 | $435,066.00 |
| 02-27-2026 | $564.35 | $564.35 | $574.57 | $574.57 | $563.68 | $563.68 | $571.83 | $571.83 | 883,309 | $883,309.00 |
| 02-26-2026 | $560.37 | $560.37 | $573.24 | $573.24 | $558.24 | $558.24 | $572.87 | $572.87 | 602,763 | $602,763.00 |
| 02-25-2026 | $554.20 | $554.20 | $558.84 | $558.84 | $547.67 | $547.67 | $556.87 | $556.87 | 525,608 | $525,608.00 |
| 02-24-2026 | $534.66 | $534.66 | $552.00 | $552.00 | $530.28 | $530.28 | $548.71 | $548.71 | 967,771 | $967,771.00 |
| 02-23-2026 | $544.45 | $544.45 | $548.80 | $548.80 | $537.14 | $537.14 | $538.39 | $538.39 | 533,688 | $533,688.00 |
| 02-20-2026 | $539.63 | $539.63 | $547.98 | $547.98 | $535.00 | $535.00 | $544.11 | $544.11 | 603,401 | $603,401.00 |
| 02-19-2026 | $541.97 | $541.97 | $550.00 | $550.00 | $536.35 | $536.35 | $541.12 | $541.12 | 582,647 | $582,647.00 |