MSCI Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	574.01	577.00	564.53	569.08	569.08	883,600
2026-10-15	567.27	575.10	565.34	575.09	575.09	581,800
2026-10-14	560.51	562.53	557.00	560.52	560.52	548,600
2026-10-13	570.33	571.92	558.87	560.82	560.82	469,900
2026-10-12	568.32	571.39	565.33	568.01	568.01	468,400
2026-10-09	564.19	567.13	560.88	565.12	565.12	323,300
2026-10-08	555.38	562.90	552.79	561.67	561.67	389,200
2026-10-07	551.28	558.66	549.18	555.38	555.38	414,200
2026-10-06	556.00	560.62	551.41	554.92	554.92	576,700
2026-10-05	536.05	553.53	535.35	552.35	552.35	488,100
2026-10-02	546.48	549.89	535.95	535.95	535.95	487,600
2026-10-01	542.26	550.45	536.86	545.39	545.39	645,400
2026-09-30	539.03	546.62	537.62	538.66	538.66	667,100
2026-09-29	537.32	540.46	533.45	539.76	539.76	604,000
2026-09-28	547.00	547.00	540.43	542.72	542.72	602,000
2026-09-25	552.07	555.95	547.48	551.36	551.36	460,100
2026-09-24	557.72	563.27	552.03	556.08	556.08	541,100
2026-09-23	548.11	559.15	545.01	555.70	555.70	611,700
2026-09-22	558.11	559.35	547.85	548.88	548.88	748,098
2026-09-21	556.34	559.93	552.33	558.97	558.97	430,744
2026-09-18	546.43	555.40	544.18	552.87	552.87	841,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.