MSCI Inc (MSCI) Historical Stock Data
535.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSCI is up 0.24% a day on average. There have been 16 days where MSCI Inc closed green and 14 days where MSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 532.97 | 535.36 | ↑$2.39 (0.45%) | 528.79 | 537.43 | 504.50K |
| 2025-04-24 | 535.91 | 530.60 | ↓$5.31 (-0.99%) | 529.07 | 538.43 | 689.63K |
| 2025-04-23 | 548.21 | 533.41 | ↓$14.80 (-2.70%) | 531.81 | 559.99 | 0.94M |
| 2025-04-22 | 521.65 | 538.48 | ↑$16.83 (3.23%) | 516.29 | 540.61 | 818.20K |
| 2025-04-21 | 539.27 | 533.48 | ↓$5.79 (-1.07%) | 525.77 | 542.67 | 807.09K |
| 2025-04-17 | 547.53 | 546.89 | ↓$0.64 (-0.12%) | 543.00 | 555.04 | 508.69K |
| 2025-04-16 | 551.27 | 542.56 | ↓$8.71 (-1.58%) | 538.75 | 556.16 | 418.66K |
| 2025-04-15 | 553.91 | 556.57 | ↑$2.66 (0.48%) | 552.31 | 562.02 | 361.99K |
| 2025-04-14 | 551.35 | 551.25 | ↓$0.10 (-0.02%) | 547.74 | 557.89 | 484.22K |
| 2025-04-11 | 524.02 | 541.70 | ↑$17.68 (3.37%) | 521.66 | 546.04 | 464.56K |
| 2025-04-10 | 537.49 | 527.77 | ↓$9.72 (-1.81%) | 509.83 | 538.31 | 525.83K |
| 2025-04-09 | 500.00 | 549.33 | ↑$49.33 (9.87%) | 495.28 | 550.92 | 0.94M |
| 2025-04-08 | 523.40 | 506.97 | ↓$16.43 (-3.14%) | 496.85 | 531.66 | 852.93K |
| 2025-04-07 | 497.28 | 506.56 | ↑$9.28 (1.87%) | 486.74 | 521.35 | 1.09M |
| 2025-04-04 | 533.09 | 507.44 | ↓$25.65 (-4.81%) | 507.14 | 533.26 | 1.19M |
| 2025-04-03 | 561.58 | 544.18 | ↓$17.40 (-3.10%) | 543.67 | 564.21 | 631.68K |
| 2025-04-02 | 561.97 | 575.96 | ↑$13.99 (2.49%) | 561.29 | 576.72 | 481.96K |
| 2025-04-01 | 564.18 | 567.30 | ↑$3.12 (0.55%) | 560.71 | 570.40 | 550.13K |
| 2025-03-31 | 554.09 | 565.50 | ↑$11.41 (2.06%) | 550.05 | 567.28 | 569.42K |
| 2025-03-28 | 566.06 | 558.47 | ↓$7.59 (-1.34%) | 555.07 | 569.57 | 390.03K |
| 2025-03-27 | 570.24 | 565.77 | ↓$4.47 (-0.78%) | 563.88 | 571.00 | 453.91K |
| 2025-03-26 | 574.73 | 569.47 | ↓$5.26 (-0.92%) | 565.55 | 578.93 | 455.13K |
| 2025-03-25 | 569.06 | 574.61 | ↑$5.55 (0.98%) | 564.20 | 576.54 | 409.81K |
| 2025-03-24 | 569.86 | 566.79 | ↓$3.07 (-0.54%) | 565.20 | 574.04 | 476.92K |
| 2025-03-21 | 561.97 | 562.56 | ↑$0.59 (0.10%) | 554.75 | 563.73 | 822.85K |
| 2025-03-20 | 565.33 | 565.99 | ↑$0.66 (0.12%) | 562.52 | 571.94 | 580.55K |
| 2025-03-19 | 567.85 | 570.41 | ↑$2.56 (0.45%) | 562.08 | 573.69 | 522.05K |
| 2025-03-18 | 566.47 | 568.70 | ↑$2.23 (0.39%) | 564.84 | 571.51 | 555.18K |
| 2025-03-17 | 552.70 | 565.97 | ↑$13.27 (2.40%) | 552.10 | 569.09 | 343.07K |
| 2025-03-14 | 547.12 | 554.71 | ↑$7.59 (1.39%) | 544.42 | 556.69 | 405.77K |
Create an account or log in to view more rows.
$MSCI I still don’t wanna buy it
$MSCI keep inchin
$MSCI ready to explode
$MSCI just go up
$MSCI is it Monday yet?
$MSCI nearing a decent swing entry point
$MSCI yes
keep going down
let's go
stop stalling
$MSCI Shorts talk the talk but cant walk the walk
$MSCI How can this stock move so little? Damn
$MSCI lets see if it can hold the line